Skip to main content
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.350
-0.040 (-1.67%)
At close: Mar 9, 2026

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.432.432.392.392.39-1.65%2,452,500
Mar 5, 20262.452.452.412.432.43-487,200
Mar 4, 20262.412.452.412.432.430.83%912,500
Mar 3, 20262.392.472.382.412.41-2,768,100
Mar 2, 20262.412.472.382.412.41-2.43%2,480,000
Feb 27, 20262.502.502.432.472.47-1.20%3,669,800
Feb 26, 20262.522.522.482.502.50-0.79%1,998,400
Feb 25, 20262.502.522.482.522.520.80%322,500
Feb 24, 20262.492.522.462.502.500.81%4,724,900
Feb 23, 20262.482.492.462.482.48-253,700
Feb 20, 20262.492.492.462.482.48-0.40%1,025,100
Feb 19, 20262.472.502.462.492.491.22%2,820,300
Feb 16, 20262.522.522.462.462.46-2.77%1,128,200
Feb 13, 20262.542.542.502.532.53-0.39%922,700
Feb 12, 20262.512.552.512.542.541.20%11,407,400
Feb 11, 20262.502.512.502.512.510.40%1,305,800
Feb 10, 20262.502.522.502.502.50-4,124,300
Feb 9, 20262.462.512.462.502.502.04%4,844,700
Feb 6, 20262.482.482.442.452.45-0.81%470,000
Feb 5, 20262.472.492.462.472.47-0.80%1,231,600
Feb 4, 20262.452.492.452.492.492.05%2,145,000
Feb 3, 20262.482.502.432.442.44-1.21%974,300
Jan 30, 20262.452.492.452.472.470.82%2,680,300
Jan 29, 20262.462.462.422.452.45-0.41%1,328,500
Jan 28, 20262.462.482.442.462.460.41%2,441,600
Jan 27, 20262.442.482.442.452.450.41%1,551,300
Jan 26, 20262.392.452.392.442.442.09%1,849,000
Jan 23, 20262.412.442.382.392.39-0.83%1,082,000
Jan 22, 20262.452.462.392.412.41-1.23%2,271,000
Jan 21, 20262.422.442.412.442.440.83%2,953,100
Jan 20, 20262.472.482.402.422.42-2.81%1,245,000
Jan 19, 20262.492.502.472.492.49-0.40%1,044,100
Jan 16, 20262.442.502.442.502.502.46%2,858,200
Jan 15, 20262.432.472.432.442.440.41%1,717,400
Jan 14, 20262.422.462.422.432.43-2,899,200
Jan 13, 20262.392.472.382.432.431.67%4,706,200
Jan 12, 20262.332.412.312.392.392.58%3,864,800
Jan 9, 20262.272.342.272.332.333.10%4,910,800
Jan 8, 20262.272.272.252.262.26-0.44%1,440,700
Jan 7, 20262.282.282.252.272.27-0.44%1,733,200
Jan 6, 20262.272.292.262.282.280.44%763,700
Jan 5, 20262.282.282.262.272.27-0.44%791,200
Jan 2, 20262.262.282.252.282.28-0.44%447,500
Dec 31, 20252.272.292.252.292.290.88%3,726,000
Dec 30, 20252.282.282.232.272.27-3,232,700
Dec 29, 20252.242.272.232.272.271.34%827,600
Dec 26, 20252.252.252.232.242.24-0.44%572,400
Dec 24, 20252.252.252.232.252.25-500,500
Dec 23, 20252.262.262.242.252.25-0.44%454,100
Dec 22, 20252.252.282.242.262.260.44%1,197,500
Dec 19, 20252.242.272.242.252.250.45%1,104,500
Dec 18, 20252.282.282.242.242.24-1.75%717,700
Dec 17, 20252.232.282.222.282.281.79%3,081,800
Dec 16, 20252.212.252.202.242.241.36%3,295,400
Dec 15, 20252.222.232.202.212.21-0.90%915,200
Dec 12, 20252.242.242.212.232.23-3.88%2,115,800
Dec 11, 20252.302.322.302.322.220.87%2,009,600
Dec 10, 20252.282.302.272.302.201.32%929,100
Dec 9, 20252.292.292.272.272.17-0.44%2,123,000
Dec 8, 20252.302.302.282.282.18-0.44%1,347,100
Dec 5, 20252.302.312.282.292.19-0.43%3,213,500
Dec 4, 20252.322.332.292.302.20-0.43%4,745,900
Dec 3, 20252.292.322.292.312.210.87%5,970,700
Dec 2, 20252.292.302.272.292.19-7,776,900
Dec 1, 20252.282.332.282.292.19-0.43%3,936,700
Nov 28, 20252.282.312.272.302.201.77%2,528,500
Nov 27, 20252.262.292.262.262.16-3,003,900
Nov 26, 20252.252.272.242.262.160.89%3,235,800
Nov 25, 20252.252.252.242.242.14-0.44%939,900
Nov 24, 20252.272.282.242.252.15-0.88%950,200
Nov 21, 20252.262.282.252.272.170.44%765,300
Nov 20, 20252.262.272.252.262.16-1,269,400
Nov 19, 20252.262.282.262.262.16-2,243,600
Nov 18, 20252.292.292.252.262.16-1.31%2,127,600
Nov 17, 20252.302.312.282.292.19-0.43%729,200
Nov 14, 20252.302.312.282.302.20-900,900
Nov 13, 20252.272.312.272.302.201.32%900,200
Nov 12, 20252.292.302.272.272.17-0.87%407,300
Nov 11, 20252.292.292.272.292.190.88%1,097,600
Nov 10, 20252.272.292.272.272.17-282,900
Nov 7, 20252.292.292.272.272.17-0.87%404,900
Nov 6, 20252.262.292.262.292.191.33%598,700
Nov 5, 20252.282.292.262.262.16-1.31%960,000
Nov 4, 20252.222.292.222.292.193.15%2,530,100
Nov 3, 20252.202.232.192.222.120.91%953,600
Oct 31, 20252.212.222.192.202.11-0.45%2,476,800
Oct 30, 20252.212.212.202.212.11-2,507,400
Oct 29, 20252.212.222.202.212.11-1,125,900
Oct 28, 20252.242.242.212.212.11-0.90%1,920,600
Oct 27, 20252.212.242.212.232.131.36%691,000
Oct 24, 20252.212.232.192.202.11-3,077,600
Oct 23, 20252.202.222.192.202.11-2,509,000
Oct 22, 20252.232.252.202.202.11-0.90%2,488,500
Oct 21, 20252.242.252.212.222.12-2,066,400
Oct 17, 20252.222.242.222.222.12-1,167,800
Oct 16, 20252.232.242.222.222.12-1,011,100
Oct 15, 20252.232.242.212.222.12-5,492,000
Oct 14, 20252.242.252.222.222.12-0.45%2,111,700
Oct 13, 20252.232.262.232.232.13-0.45%1,360,900
Oct 10, 20252.282.282.242.242.14-1.75%2,722,600