Skip to main content
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.360
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.362.382.352.362.36-895,500
Apr 27, 20262.412.422.362.362.36-1.67%2,134,300
Apr 24, 20262.422.432.402.402.40-0.83%838,700
Apr 23, 20262.432.442.412.422.42-431,300
Apr 22, 20262.402.432.402.422.420.41%883,800
Apr 21, 20262.392.422.392.412.410.84%598,000
Apr 20, 20262.402.412.382.392.39-0.42%464,400
Apr 17, 20262.372.402.372.402.400.42%399,900
Apr 16, 20262.362.392.352.392.390.84%590,600
Apr 15, 20262.372.372.352.372.370.42%1,036,400
Apr 14, 20262.322.362.322.362.361.72%427,100
Apr 13, 20262.342.352.322.322.32-1.69%1,662,700
Apr 10, 20262.342.362.342.362.360.85%1,370,500
Apr 9, 20262.352.352.332.342.34-0.43%552,100
Apr 8, 20262.382.382.332.352.35-1,849,700
Apr 7, 20262.362.382.352.352.35-0.42%579,600
Apr 6, 20262.382.392.362.362.36-0.84%737,700
Apr 3, 20262.402.412.382.382.38-0.83%1,548,400
Apr 2, 20262.402.432.372.402.400.42%1,270,700
Apr 1, 20262.402.432.362.392.39-0.42%2,352,400
Mar 31, 20262.372.412.372.402.401.27%1,298,900
Mar 30, 20262.382.392.362.372.37-0.84%1,310,400
Mar 27, 20262.392.402.372.392.39-1,261,300
Mar 26, 20262.402.402.382.392.390.42%396,400
Mar 25, 20262.392.402.372.382.38-0.42%1,754,100
Mar 24, 20262.422.422.372.392.39-1.24%971,700
Mar 19, 20262.382.422.372.422.422.11%863,000
Mar 18, 20262.412.422.372.372.37-1.66%775,700
Mar 17, 20262.442.442.392.412.41-1.23%669,100
Mar 16, 20262.352.462.332.442.443.83%1,272,900
Mar 13, 20262.372.392.322.352.35-0.84%932,500
Mar 12, 20262.402.412.352.372.37-2.47%1,191,000
Mar 11, 20262.402.432.402.432.391.25%382,600
Mar 10, 20262.372.422.372.402.362.13%659,500
Mar 9, 20262.382.402.322.352.31-1.67%1,610,300
Mar 6, 20262.432.432.392.392.35-1.65%2,452,500
Mar 5, 20262.452.452.412.432.39-487,200
Mar 4, 20262.412.452.412.432.390.83%912,500
Mar 3, 20262.392.472.382.412.37-2,768,100
Mar 2, 20262.412.472.382.412.37-2.43%2,480,000
Feb 27, 20262.502.502.432.472.42-1.20%3,669,800
Feb 26, 20262.522.522.482.502.45-0.79%1,998,400
Feb 25, 20262.502.522.482.522.470.80%322,500
Feb 24, 20262.492.522.462.502.450.81%4,724,900
Feb 23, 20262.482.492.462.482.43-253,700
Feb 20, 20262.492.492.462.482.43-0.40%1,025,100
Feb 19, 20262.472.502.462.492.441.22%2,820,300
Feb 16, 20262.522.522.462.462.41-2.77%1,128,200
Feb 13, 20262.542.542.502.532.48-0.39%922,700
Feb 12, 20262.512.552.512.542.491.20%11,407,400
Feb 11, 20262.502.512.502.512.460.40%1,305,800
Feb 10, 20262.502.522.502.502.45-4,124,300
Feb 9, 20262.462.512.462.502.452.04%4,844,700
Feb 6, 20262.482.482.442.452.41-0.81%470,000
Feb 5, 20262.472.492.462.472.42-0.80%1,231,600
Feb 4, 20262.452.492.452.492.442.05%2,145,000
Feb 3, 20262.482.502.432.442.40-1.21%974,300
Jan 30, 20262.452.492.452.472.420.82%2,680,300
Jan 29, 20262.462.462.422.452.41-0.41%1,328,500
Jan 28, 20262.462.482.442.462.410.41%2,441,600
Jan 27, 20262.442.482.442.452.410.41%1,551,300
Jan 26, 20262.392.452.392.442.402.09%1,849,000
Jan 23, 20262.412.442.382.392.35-0.83%1,082,000
Jan 22, 20262.452.462.392.412.37-1.23%2,271,000
Jan 21, 20262.422.442.412.442.400.83%2,953,100
Jan 20, 20262.472.482.402.422.38-2.81%1,245,000
Jan 19, 20262.492.502.472.492.44-0.40%1,044,100
Jan 16, 20262.442.502.442.502.452.46%2,858,200
Jan 15, 20262.432.472.432.442.400.41%1,717,400
Jan 14, 20262.422.462.422.432.39-2,899,200
Jan 13, 20262.392.472.382.432.391.67%4,706,200
Jan 12, 20262.332.412.312.392.352.58%3,864,800
Jan 9, 20262.272.342.272.332.293.10%4,910,800
Jan 8, 20262.272.272.252.262.22-0.44%1,440,700
Jan 7, 20262.282.282.252.272.23-0.44%1,733,200
Jan 6, 20262.272.292.262.282.240.44%763,700
Jan 5, 20262.282.282.262.272.23-0.44%791,200
Jan 2, 20262.262.282.252.282.24-0.44%447,500
Dec 31, 20252.272.292.252.292.250.88%3,726,000
Dec 30, 20252.282.282.232.272.23-3,232,700
Dec 29, 20252.242.272.232.272.231.34%827,600
Dec 26, 20252.252.252.232.242.20-0.44%572,400
Dec 24, 20252.252.252.232.252.21-500,500
Dec 23, 20252.262.262.242.252.21-0.44%454,100
Dec 22, 20252.252.282.242.262.220.44%1,197,500
Dec 19, 20252.242.272.242.252.210.45%1,104,500
Dec 18, 20252.282.282.242.242.20-1.75%717,700
Dec 17, 20252.232.282.222.282.241.79%3,081,800
Dec 16, 20252.212.252.202.242.201.36%3,295,400
Dec 15, 20252.222.232.202.212.17-0.90%915,200
Dec 12, 20252.242.242.212.232.19-3.88%2,115,800
Dec 11, 20252.302.322.302.322.180.87%2,009,600
Dec 10, 20252.282.302.272.302.161.32%929,100
Dec 9, 20252.292.292.272.272.13-0.44%2,123,000
Dec 8, 20252.302.302.282.282.14-0.44%1,347,100
Dec 5, 20252.302.312.282.292.15-0.43%3,213,500
Dec 4, 20252.322.332.292.302.16-0.43%4,745,900
Dec 3, 20252.292.322.292.312.170.87%5,970,700
Dec 2, 20252.292.302.272.292.15-7,776,900
Dec 1, 20252.282.332.282.292.15-0.43%3,936,700