Skip to main content
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.290
-0.010 (-0.43%)
At close: Dec 5, 2025

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.312.282.292.29-0.43%3,213,500
Dec 4, 20252.322.332.292.302.30-0.43%4,745,900
Dec 3, 20252.292.322.292.312.310.87%5,970,700
Dec 2, 20252.292.302.272.292.29-7,776,900
Dec 1, 20252.282.332.282.292.29-0.43%3,936,700
Nov 28, 20252.282.312.272.302.301.77%2,528,500
Nov 27, 20252.262.292.262.262.26-3,003,900
Nov 26, 20252.252.272.242.262.260.89%3,235,800
Nov 25, 20252.252.252.242.242.24-0.44%939,900
Nov 24, 20252.272.282.242.252.25-0.88%950,200
Nov 21, 20252.262.282.252.272.270.44%765,300
Nov 20, 20252.262.272.252.262.26-1,269,400
Nov 19, 20252.262.282.262.262.26-2,243,600
Nov 18, 20252.292.292.252.262.26-1.31%2,127,600
Nov 17, 20252.302.312.282.292.29-0.43%729,200
Nov 14, 20252.302.312.282.302.30-900,900
Nov 13, 20252.272.312.272.302.301.32%900,200
Nov 12, 20252.292.302.272.272.27-0.87%407,300
Nov 11, 20252.292.292.272.292.290.88%1,097,600
Nov 10, 20252.272.292.272.272.27-282,900
Nov 7, 20252.292.292.272.272.27-0.87%404,900
Nov 6, 20252.262.292.262.292.291.33%598,700
Nov 5, 20252.282.292.262.262.26-1.31%960,000
Nov 4, 20252.222.292.222.292.293.15%2,530,100
Nov 3, 20252.202.232.192.222.220.91%953,600
Oct 31, 20252.212.222.192.202.20-0.45%2,476,800
Oct 30, 20252.212.212.202.212.21-2,507,400
Oct 29, 20252.212.222.202.212.21-1,125,900
Oct 28, 20252.242.242.212.212.21-0.90%1,920,600
Oct 27, 20252.212.242.212.232.231.36%691,000
Oct 24, 20252.212.232.192.202.20-3,077,600
Oct 23, 20252.202.222.192.202.20-2,509,000
Oct 22, 20252.232.252.202.202.20-0.90%2,488,500
Oct 21, 20252.242.252.212.222.22-2,066,400
Oct 17, 20252.222.242.222.222.22-1,167,800
Oct 16, 20252.232.242.222.222.22-1,011,100
Oct 15, 20252.232.242.212.222.22-5,492,000
Oct 14, 20252.242.252.222.222.22-0.45%2,111,700
Oct 13, 20252.232.262.232.232.23-0.45%1,360,900
Oct 10, 20252.282.282.242.242.24-1.75%2,722,600
Oct 9, 20252.262.282.252.282.280.88%1,588,400
Oct 8, 20252.262.272.242.262.26-2,725,000
Oct 7, 20252.282.282.252.262.26-0.88%3,272,200
Oct 6, 20252.292.302.272.282.28-0.44%2,507,700
Oct 3, 20252.322.342.282.292.29-1.29%2,620,500
Oct 2, 20252.342.342.312.322.32-1,469,600
Oct 1, 20252.302.352.302.322.321.31%499,100
Sep 30, 20252.302.312.292.292.29-0.43%794,000
Sep 29, 20252.272.332.272.302.301.32%1,425,100
Sep 26, 20252.282.292.262.272.27-0.87%4,023,900
Sep 25, 20252.272.322.272.292.291.33%3,108,200
Sep 24, 20252.302.302.262.262.26-1.74%1,048,400
Sep 23, 20252.282.312.282.302.300.88%293,000
Sep 22, 20252.302.302.272.282.28-0.87%610,600
Sep 19, 20252.312.312.292.302.300.44%454,400
Sep 18, 20252.302.302.282.292.29-0.43%553,700
Sep 17, 20252.252.302.252.302.302.22%1,130,800
Sep 12, 20252.262.262.242.252.25-931,300
Sep 11, 20252.262.262.242.252.25-0.44%2,602,300
Sep 10, 20252.292.292.262.262.26-0.88%1,517,600
Sep 9, 20252.292.292.272.282.28-1,379,500
Sep 8, 20252.302.312.282.282.28-0.44%344,700
Sep 4, 20252.322.322.292.292.29-0.43%1,458,900
Sep 3, 20252.312.322.302.302.30-509,900
Sep 2, 20252.292.322.292.302.300.44%3,216,600
Aug 29, 20252.302.302.282.292.29-0.43%339,900
Aug 28, 20252.322.322.292.302.30-0.43%1,665,900
Aug 27, 20252.332.332.302.312.31-0.86%2,294,600
Aug 26, 20252.312.342.312.332.330.43%2,488,600
Aug 25, 20252.322.352.312.322.32-0.85%566,800
Aug 22, 20252.312.352.312.342.340.86%504,500
Aug 21, 20252.312.322.302.322.320.87%199,000
Aug 20, 20252.292.312.292.302.300.44%307,400
Aug 19, 20252.312.312.292.292.29-0.43%607,300
Aug 18, 20252.292.312.282.302.30-444,900
Aug 15, 20252.302.312.282.302.30-559,300
Aug 14, 20252.312.342.302.302.30-0.43%3,692,000
Aug 13, 20252.302.332.302.312.310.43%1,817,700
Aug 12, 20252.302.322.302.302.30-700,200
Aug 11, 20252.322.352.302.302.30-0.86%1,260,300
Aug 8, 20252.312.322.292.322.320.87%254,700
Aug 7, 20252.292.312.282.302.300.44%328,400
Aug 6, 20252.292.302.282.292.290.88%436,800
Aug 5, 20252.272.302.262.272.27-543,500
Aug 4, 20252.262.282.252.272.270.89%256,600
Aug 1, 20252.242.282.242.252.250.45%291,200
Jul 31, 20252.252.262.242.242.24-0.44%677,800
Jul 30, 20252.262.272.252.252.25-0.88%460,700
Jul 29, 20252.272.282.252.272.27-47,800
Jul 28, 20252.262.272.252.272.270.89%430,300
Jul 25, 20252.262.272.252.252.25-288,600
Jul 24, 20252.262.272.252.252.25-250,700
Jul 23, 20252.262.262.242.252.25-0.44%300,000
Jul 22, 20252.262.272.252.262.260.89%102,100
Jul 21, 20252.262.272.242.242.24-0.88%571,400
Jul 18, 20252.272.272.252.262.26-229,600
Jul 17, 20252.262.272.252.262.26-808,300
Jul 16, 20252.292.302.252.262.26-0.88%493,200
Jul 15, 20252.292.302.282.282.28-0.44%350,200
Jul 14, 20252.292.302.282.292.29-135,000