Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 7.99
-0.05 (-0.62%)
At close: Oct 30, 2026
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.04 | 8.05 | 7.99 | 7.99 | 7.99 | -0.62% | 402,000 |
| Oct 29, 2026 | 8.07 | 8.15 | 8.03 | 8.04 | 8.04 | 0.50% | 847,300 |
| Oct 28, 2026 | 7.95 | 8.05 | 7.94 | 8.00 | 8.00 | 0.50% | 886,900 |
| Oct 27, 2026 | 8.09 | 8.09 | 7.93 | 7.96 | 7.96 | -1.61% | 925,000 |
| Oct 26, 2026 | 8.10 | 8.12 | 8.07 | 8.09 | 8.09 | -0.12% | 353,900 |
| Oct 23, 2026 | 8.04 | 8.12 | 8.01 | 8.10 | 8.10 | 0.87% | 608,000 |
| Oct 22, 2026 | 8.07 | 8.07 | 8.01 | 8.03 | 8.03 | -0.25% | 341,600 |
| Oct 21, 2026 | 8.06 | 8.06 | 8.01 | 8.05 | 8.05 | -0.12% | 237,900 |
| Oct 20, 2026 | 8.16 | 8.16 | 8.02 | 8.06 | 8.06 | -0.62% | 283,700 |
| Oct 19, 2026 | 8.16 | 8.16 | 8.08 | 8.11 | 8.11 | -0.61% | 263,100 |
| Oct 16, 2026 | 8.08 | 8.18 | 8.06 | 8.16 | 8.16 | 1.12% | 665,000 |
| Oct 15, 2026 | 8.15 | 8.15 | 8.05 | 8.07 | 8.07 | -0.86% | 177,800 |
| Oct 14, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | 0.49% | 266,200 |
| Oct 13, 2026 | 7.97 | 8.13 | 7.97 | 8.10 | 8.10 | 1.63% | 217,700 |
| Oct 12, 2026 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -0.62% | 358,000 |
| Oct 9, 2026 | 7.94 | 8.04 | 7.92 | 8.02 | 8.02 | 1.01% | 281,400 |
| Oct 8, 2026 | 7.97 | 8.00 | 7.84 | 7.94 | 7.94 | -0.38% | 1,317,700 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.96 | 7.97 | 7.97 | -0.38% | 610,200 |
| Oct 6, 2026 | 8.03 | 8.08 | 8.00 | 8.00 | 8.00 | -0.37% | 561,200 |
| Oct 5, 2026 | 8.05 | 8.09 | 8.01 | 8.03 | 8.03 | 0.25% | 531,500 |
| Oct 2, 2026 | 8.02 | 8.10 | 7.99 | 8.01 | 8.01 | -0.12% | 259,500 |
| Oct 1, 2026 | 8.10 | 8.11 | 8.02 | 8.02 | 8.02 | -0.62% | 628,100 |
| Sep 30, 2026 | 8.07 | 8.08 | 8.04 | 8.07 | 8.07 | -0.12% | 513,400 |
| Sep 29, 2026 | 8.15 | 8.15 | 8.07 | 8.08 | 8.08 | -0.86% | 565,300 |
| Sep 28, 2026 | 8.14 | 8.17 | 8.10 | 8.15 | 8.15 | 0.12% | 169,600 |
| Sep 25, 2026 | 8.18 | 8.18 | 8.08 | 8.14 | 8.14 | -0.25% | 455,600 |
| Sep 24, 2026 | 8.13 | 8.18 | 8.08 | 8.16 | 8.16 | 0.74% | 430,700 |
| Sep 23, 2026 | 8.11 | 8.19 | 8.06 | 8.10 | 8.10 | - | 967,100 |
| Sep 22, 2026 | 8.16 | 8.17 | 8.07 | 8.10 | 8.10 | -0.74% | 1,098,900 |
| 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 |