Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.16
-0.17 (-2.04%)
At close: Sep 21, 2026
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8.32 | 8.32 | 8.08 | 8.16 | 8.16 | -2.04% | 405,500 |
| Sep 18, 2026 | 8.07 | 8.33 | 8.07 | 8.33 | 8.33 | 3.22% | 935,000 |
| Sep 17, 2026 | 8.25 | 8.27 | 8.03 | 8.07 | 8.07 | -2.18% | 1,061,500 |
| Sep 15, 2026 | 8.31 | 8.34 | 8.25 | 8.25 | 8.25 | -0.72% | 511,100 |
| Sep 14, 2026 | 8.40 | 8.40 | 8.31 | 8.31 | 8.31 | -1.19% | 1,236,800 |
| Sep 11, 2026 | 8.58 | 8.58 | 8.36 | 8.41 | 8.41 | -1.87% | 3,602,300 |
| Sep 10, 2026 | 8.68 | 8.68 | 8.52 | 8.57 | 8.57 | -1.27% | 3,964,500 |
| Sep 9, 2026 | 8.59 | 8.68 | 8.57 | 8.68 | 8.68 | 1.05% | 5,201,900 |
| Sep 8, 2026 | 8.61 | 8.64 | 8.59 | 8.59 | 8.59 | -0.46% | 2,486,700 |
| Sep 7, 2026 | 8.69 | 8.69 | 8.62 | 8.63 | 8.63 | -0.46% | 300,200 |
| Sep 4, 2026 | 8.58 | 8.87 | 8.58 | 8.67 | 8.67 | 0.46% | 8,828,600 |
| Sep 3, 2026 | 8.56 | 8.70 | 8.54 | 8.63 | 8.63 | 0.82% | 532,400 |
| Sep 2, 2026 | 8.64 | 8.64 | 8.50 | 8.56 | 8.56 | -0.93% | 4,708,000 |
| Sep 1, 2026 | 8.63 | 8.68 | 8.60 | 8.64 | 8.64 | 0.12% | 3,568,700 |
| Aug 28, 2026 | 8.61 | 8.70 | 8.59 | 8.63 | 8.63 | -0.46% | 2,055,100 |
| Aug 27, 2026 | 8.56 | 8.70 | 8.55 | 8.67 | 8.67 | 1.40% | 1,387,000 |
| Aug 26, 2026 | 8.55 | 8.58 | 8.51 | 8.55 | 8.55 | - | 572,500 |
| Aug 24, 2026 | 8.53 | 8.58 | 8.53 | 8.55 | 8.55 | 0.35% | 678,000 |
| Aug 21, 2026 | 8.46 | 8.56 | 8.46 | 8.52 | 8.52 | 0.83% | 607,100 |
| Aug 20, 2026 | 8.45 | 8.54 | 8.42 | 8.45 | 8.45 | 0.36% | 981,400 |
| Aug 19, 2026 | 8.45 | 8.45 | 8.39 | 8.42 | 8.42 | -0.36% | 756,400 |
| Aug 18, 2026 | 8.36 | 8.47 | 8.30 | 8.45 | 8.45 | 1.02% | 380,200 |
| Aug 17, 2026 | 8.56 | 8.56 | 8.51 | 8.53 | 8.37 | -0.35% | 1,320,100 |
| Aug 14, 2026 | 8.56 | 8.57 | 8.50 | 8.56 | 8.39 | - | 680,800 |
| Aug 13, 2026 | 8.57 | 8.57 | 8.54 | 8.56 | 8.39 | -0.12% | 360,000 |
| Aug 12, 2026 | 8.58 | 8.61 | 8.55 | 8.57 | 8.40 | -0.35% | 593,800 |
| Aug 11, 2026 | 8.62 | 8.63 | 8.58 | 8.60 | 8.43 | -0.12% | 550,400 |
| Aug 10, 2026 | 8.66 | 8.68 | 8.61 | 8.61 | 8.44 | -0.23% | 749,900 |
| Aug 7, 2026 | 8.60 | 8.63 | 8.59 | 8.63 | 8.46 | 0.12% | 706,300 |
| Aug 6, 2026 | 8.59 | 8.66 | 8.55 | 8.62 | 8.45 | 0.94% | 433,700 |
| Aug 5, 2026 | 8.51 | 8.59 | 8.51 | 8.54 | 8.37 | 0.35% | 3,572,200 |
| Aug 4, 2026 | 8.55 | 8.55 | 8.50 | 8.51 | 8.35 | -0.47% | 2,373,200 |
| Aug 3, 2026 | 8.60 | 8.60 | 8.53 | 8.55 | 8.38 | -0.58% | 745,700 |
| Jul 31, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.43 | -1.15% | 785,200 |
| Jul 30, 2026 | 8.57 | 8.70 | 8.53 | 8.70 | 8.53 | 1.52% | 592,400 |
| Jul 29, 2026 | 8.70 | 8.70 | 8.54 | 8.57 | 8.40 | -0.92% | 614,200 |
| Jul 28, 2026 | 8.57 | 8.72 | 8.57 | 8.65 | 8.48 | 0.93% | 706,600 |
| Jul 27, 2026 | 8.60 | 8.69 | 8.57 | 8.57 | 8.40 | -0.35% | 592,800 |
| Jul 24, 2026 | 8.70 | 8.73 | 8.58 | 8.60 | 8.43 | -0.81% | 442,000 |
| Jul 23, 2026 | 8.62 | 8.73 | 8.62 | 8.67 | 8.50 | 0.93% | 1,116,800 |
| Jul 22, 2026 | 8.61 | 8.66 | 8.58 | 8.59 | 8.42 | -0.58% | 713,300 |
| Jul 21, 2026 | 8.64 | 8.65 | 8.60 | 8.64 | 8.47 | - | 852,900 |
| Jul 20, 2026 | 8.64 | 8.66 | 8.62 | 8.64 | 8.47 | - | 389,500 |
| Jul 17, 2026 | 8.65 | 8.69 | 8.62 | 8.64 | 8.47 | 0.23% | 640,100 |
| Jul 16, 2026 | 8.65 | 8.70 | 8.62 | 8.62 | 8.45 | -0.35% | 474,700 |
| Jul 15, 2026 | 8.63 | 8.70 | 8.63 | 8.65 | 8.48 | - | 1,766,000 |
| Jul 14, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | 8.48 | - | 970,300 |
| Jul 13, 2026 | 8.70 | 8.70 | 8.59 | 8.65 | 8.48 | 0.23% | 647,600 |
| Jul 10, 2026 | 8.63 | 8.68 | 8.62 | 8.63 | 8.46 | - | 1,196,000 |
| Jul 9, 2026 | 8.65 | 8.66 | 8.62 | 8.63 | 8.46 | 0.12% | 1,223,900 |