Boustead Heavy Industries Corporation Berhad (KLSE:BHIC)
Malaysia
· Delayed Price · Currency is MYR 0.450
-0.005 (-1.10%)
At close: Mar 6, 2026
KLSE:BHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 679,500 |
| Mar 5, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,909,400 |
| Mar 4, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 253,400 |
| Mar 3, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 700,700 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 470,200 |
| Feb 27, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,229,600 |
| Feb 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 760,700 |
| Feb 25, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 733,100 |
| Feb 24, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 895,300 |
| Feb 23, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 402,900 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,164,600 |
| Feb 19, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 457,100 |
| Feb 16, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,228,600 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 2,196,100 |
| Feb 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,492,000 |
| Feb 11, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 42.86% | 9,683,800 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 266,500 |
| Feb 6, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 14.81% | 1,306,100 |
| Feb 5, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 971,500 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 220,500 |
| Feb 3, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.77% | 221,600 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 211,300 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 100,600 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 198,500 |
| Jan 27, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.88% | 1,683,200 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.77% | 557,700 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -14.55% | 1,303,300 |
| Jan 22, 2026 | 0.23 | 0.29 | 0.22 | 0.28 | 0.28 | 25.00% | 266,000 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.38% | 276,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 192,700 |
| Jan 19, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -1.92% | 70,200 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 8,700 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 238,100 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 5,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 63,500 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 22,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 21,000 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,000 |
| Dec 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 20,700 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 312,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 31,200 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 17,300 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 66,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,400 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,200 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 31,400 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 32,500 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 34,200 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 40,300 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 42,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 96,000 |
| Nov 21, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 42,000 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 291,600 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 67,000 |
| Nov 18, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 61,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 126,100 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 52,100 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 240,600 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 57,500 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 157,500 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 4,800 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 5.45% | 47,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,400 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 94,400 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 19,400 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 20,000 |
| Oct 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 10,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 79,700 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 5,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 104,000 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 15,100 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 33,900 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 49,400 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 25,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 30,000 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 105,600 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 299,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 129,800 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 99,700 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 88,100 |
| Oct 7, 2025 | 0.36 | 0.38 | 0.29 | 0.31 | 0.31 | -11.59% | 1,872,600 |
| Oct 6, 2025 | 0.28 | 0.36 | 0.28 | 0.35 | 0.35 | 23.21% | 3,961,800 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 85,100 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,400 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 13,800 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 2,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 11,100 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,800 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 1,000 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 2,000 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 4,000 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 35,300 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 27,300 |