Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.73
-0.04 (-0.46%)
At close: May 19, 2026
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.71 | 8.75 | 8.69 | 8.73 | 8.73 | -0.46% | 286,600 |
| May 18, 2026 | 8.77 | 8.79 | 8.69 | 8.77 | 8.77 | - | 1,392,300 |
| May 15, 2026 | 8.76 | 8.80 | 8.75 | 8.77 | 8.77 | 0.11% | 284,200 |
| May 14, 2026 | 8.75 | 8.79 | 8.75 | 8.76 | 8.76 | - | 224,400 |
| May 13, 2026 | 8.76 | 8.80 | 8.75 | 8.76 | 8.76 | -0.45% | 248,600 |
| May 12, 2026 | 8.80 | 8.81 | 8.76 | 8.80 | 8.80 | - | 1,160,100 |
| May 11, 2026 | 8.80 | 8.81 | 8.75 | 8.80 | 8.80 | - | 1,182,700 |
| May 8, 2026 | 8.82 | 8.83 | 8.74 | 8.80 | 8.80 | -0.23% | 772,400 |
| May 7, 2026 | 8.78 | 8.83 | 8.77 | 8.82 | 8.82 | 0.68% | 1,107,200 |
| May 6, 2026 | 8.72 | 8.80 | 8.67 | 8.76 | 8.76 | 0.46% | 1,526,800 |
| May 5, 2026 | 8.65 | 8.74 | 8.60 | 8.72 | 8.72 | 0.81% | 319,500 |
| May 4, 2026 | 8.60 | 8.68 | 8.56 | 8.65 | 8.65 | 1.17% | 374,700 |
| Apr 30, 2026 | 8.49 | 8.60 | 8.49 | 8.55 | 8.55 | 0.71% | 408,700 |
| Apr 29, 2026 | 8.60 | 8.61 | 8.49 | 8.49 | 8.49 | -1.28% | 842,300 |
| Apr 28, 2026 | 8.65 | 8.68 | 8.58 | 8.60 | 8.60 | -0.58% | 853,900 |
| Apr 27, 2026 | 8.74 | 8.82 | 8.65 | 8.65 | 8.65 | -1.48% | 214,900 |
| Apr 24, 2026 | 8.77 | 8.84 | 8.77 | 8.78 | 8.78 | -0.79% | 234,900 |
| Apr 23, 2026 | 8.79 | 8.85 | 8.77 | 8.85 | 8.85 | 0.68% | 149,200 |
| Apr 22, 2026 | 8.76 | 8.88 | 8.76 | 8.79 | 8.79 | -0.34% | 393,100 |
| Apr 21, 2026 | 8.83 | 8.87 | 8.76 | 8.82 | 8.82 | -0.11% | 371,900 |
| Apr 20, 2026 | 8.84 | 8.88 | 8.72 | 8.83 | 8.83 | -0.11% | 264,000 |
| Apr 17, 2026 | 8.82 | 8.84 | 8.71 | 8.84 | 8.84 | 0.23% | 287,100 |
| Apr 16, 2026 | 8.77 | 8.82 | 8.73 | 8.82 | 8.82 | 0.11% | 304,200 |
| Apr 15, 2026 | 8.82 | 8.85 | 8.69 | 8.81 | 8.81 | -0.11% | 110,700 |
| Apr 14, 2026 | 8.73 | 8.85 | 8.73 | 8.82 | 8.82 | 1.15% | 830,700 |
| Apr 13, 2026 | 8.69 | 8.75 | 8.64 | 8.72 | 8.72 | 0.69% | 767,900 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.61 | 8.66 | 8.66 | -0.35% | 158,600 |
| Apr 9, 2026 | 8.73 | 8.73 | 8.61 | 8.69 | 8.69 | -0.46% | 1,481,200 |
| Apr 8, 2026 | 8.65 | 8.74 | 8.62 | 8.73 | 8.73 | 1.51% | 319,300 |
| Apr 7, 2026 | 8.60 | 8.61 | 8.48 | 8.60 | 8.60 | - | 2,127,900 |
| Apr 6, 2026 | 8.62 | 8.63 | 8.51 | 8.60 | 8.60 | -0.23% | 399,300 |
| Apr 3, 2026 | 8.51 | 8.67 | 8.51 | 8.62 | 8.62 | 0.12% | 288,300 |
| Apr 2, 2026 | 8.69 | 8.69 | 8.58 | 8.61 | 8.61 | -0.92% | 548,500 |
| Apr 1, 2026 | 8.52 | 8.70 | 8.52 | 8.69 | 8.69 | 2.12% | 646,400 |
| Mar 31, 2026 | 8.41 | 8.55 | 8.31 | 8.51 | 8.51 | 1.19% | 569,800 |
| Mar 30, 2026 | 8.68 | 8.76 | 8.28 | 8.41 | 8.41 | -3.33% | 1,115,000 |
| Mar 27, 2026 | 8.71 | 8.74 | 8.67 | 8.70 | 8.70 | -0.11% | 848,100 |
| Mar 26, 2026 | 8.72 | 8.77 | 8.70 | 8.71 | 8.71 | -0.57% | 944,100 |
| Mar 25, 2026 | 8.67 | 8.78 | 8.66 | 8.76 | 8.76 | 1.27% | 1,214,500 |
| Mar 24, 2026 | 8.70 | 8.78 | 8.64 | 8.65 | 8.65 | -0.35% | 1,817,900 |
| Mar 19, 2026 | 8.86 | 8.88 | 8.68 | 8.68 | 8.68 | -2.03% | 3,219,800 |
| Mar 18, 2026 | 8.80 | 8.86 | 8.78 | 8.86 | 8.86 | 1.37% | 1,256,500 |
| Mar 17, 2026 | 8.72 | 8.82 | 8.72 | 8.74 | 8.74 | 0.23% | 212,000 |
| Mar 16, 2026 | 8.76 | 8.84 | 8.70 | 8.72 | 8.72 | -0.68% | 638,400 |
| Mar 13, 2026 | 8.95 | 9.00 | 8.74 | 8.78 | 8.78 | -3.30% | 4,454,500 |
| Mar 12, 2026 | 9.05 | 9.08 | 9.01 | 9.08 | 9.08 | - | 1,505,200 |
| Mar 11, 2026 | 8.96 | 9.10 | 8.96 | 9.08 | 9.08 | 1.34% | 2,415,700 |
| Mar 10, 2026 | 8.81 | 9.00 | 8.81 | 8.96 | 8.96 | 1.47% | 1,846,400 |
| Mar 9, 2026 | 8.73 | 8.83 | 8.63 | 8.83 | 8.83 | - | 1,663,600 |
| Mar 6, 2026 | 8.86 | 8.86 | 8.73 | 8.83 | 8.83 | -0.79% | 2,505,800 |