Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.62
+0.12 (1.41%)
At close: Jul 1, 2026
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.52 | 8.56 | 8.47 | 8.50 | 8.50 | -0.23% | 999,000 |
| Jun 29, 2026 | 8.54 | 8.54 | 8.49 | 8.52 | 8.52 | - | 313,800 |
| Jun 26, 2026 | 8.52 | 8.55 | 8.51 | 8.52 | 8.52 | -0.35% | 694,400 |
| Jun 25, 2026 | 8.54 | 8.57 | 8.51 | 8.55 | 8.55 | -0.23% | 210,300 |
| Jun 24, 2026 | 8.58 | 8.64 | 8.56 | 8.57 | 8.57 | -0.23% | 270,300 |
| Jun 23, 2026 | 8.61 | 8.64 | 8.54 | 8.59 | 8.59 | -1.04% | 219,700 |
| Jun 22, 2026 | 8.65 | 8.70 | 8.65 | 8.68 | 8.68 | 0.35% | 296,700 |
| Jun 19, 2026 | 8.66 | 8.67 | 8.62 | 8.65 | 8.65 | - | 236,000 |
| Jun 18, 2026 | 8.68 | 8.75 | 8.64 | 8.65 | 8.65 | -0.46% | 364,200 |
| Jun 16, 2026 | 8.70 | 8.70 | 8.65 | 8.69 | 8.69 | -0.34% | 1,034,700 |
| Jun 15, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 0.69% | 198,200 |
| Jun 12, 2026 | 8.70 | 8.76 | 8.62 | 8.66 | 8.66 | -0.92% | 475,500 |
| Jun 11, 2026 | 8.60 | 8.76 | 8.53 | 8.74 | 8.74 | 1.16% | 1,192,300 |
| Jun 10, 2026 | 8.56 | 8.64 | 8.53 | 8.64 | 8.64 | 0.70% | 227,100 |
| Jun 9, 2026 | 8.51 | 8.59 | 8.51 | 8.58 | 8.58 | 0.94% | 197,600 |
| Jun 8, 2026 | 8.44 | 8.55 | 8.40 | 8.50 | 8.50 | 0.71% | 295,300 |
| Jun 5, 2026 | 8.45 | 8.51 | 8.40 | 8.44 | 8.44 | 0.12% | 449,100 |
| Jun 4, 2026 | 8.45 | 8.45 | 8.41 | 8.43 | 8.43 | -0.24% | 447,700 |
| Jun 3, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -3.98% | 624,200 |
| May 29, 2026 | 8.48 | 8.80 | 8.45 | 8.80 | 8.80 | 3.77% | 922,700 |
| May 28, 2026 | 8.52 | 8.52 | 8.42 | 8.48 | 8.48 | -0.47% | 352,400 |
| May 26, 2026 | 8.55 | 8.58 | 8.47 | 8.52 | 8.52 | -0.58% | 419,500 |
| May 25, 2026 | 8.53 | 8.58 | 8.50 | 8.57 | 8.57 | 0.82% | 321,900 |
| May 22, 2026 | 8.57 | 8.61 | 8.49 | 8.50 | 8.50 | -0.70% | 486,100 |
| May 21, 2026 | 8.65 | 8.65 | 8.55 | 8.56 | 8.56 | -1.04% | 469,700 |
| May 20, 2026 | 8.68 | 8.72 | 8.60 | 8.65 | 8.65 | -0.92% | 1,054,500 |
| 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 |