Skip to main content
Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.39
0.00 (0.00%)
At close: Dec 5, 2025

Bursa Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.398.408.348.398.39-284,200
Dec 4, 20258.398.418.358.398.39-244,800
Dec 3, 20258.308.428.308.398.391.08%1,263,300
Dec 2, 20258.268.328.268.308.300.61%446,000
Dec 1, 20258.258.288.258.258.25-127,400
Nov 28, 20258.298.308.248.258.25-0.48%551,500
Nov 27, 20258.268.308.268.298.290.24%628,300
Nov 26, 20258.268.288.238.278.270.85%1,059,000
Nov 25, 20258.218.228.158.208.20-0.61%431,800
Nov 24, 20258.218.258.188.258.250.49%515,200
Nov 21, 20258.178.258.158.218.210.49%588,400
Nov 20, 20258.238.268.178.178.17-0.73%969,600
Nov 19, 20258.228.248.218.238.230.12%316,500
Nov 18, 20258.308.338.228.228.22-1.32%501,200
Nov 17, 20258.258.348.258.338.330.97%480,100
Nov 14, 20258.278.308.238.258.25-0.60%841,800
Nov 13, 20258.308.338.278.308.300.12%768,600
Nov 12, 20258.308.348.218.298.29-0.12%1,115,700
Nov 11, 20258.278.398.278.308.300.12%3,761,900
Nov 10, 20258.308.358.288.298.29-646,400
Nov 7, 20258.218.348.208.298.291.22%755,200
Nov 6, 20258.278.318.198.198.19-0.97%699,000
Nov 5, 20258.348.348.258.278.27-0.84%1,419,800
Nov 4, 20258.308.348.268.348.340.24%1,285,400
Nov 3, 20258.218.368.208.328.321.59%1,077,000
Oct 31, 20258.288.288.048.198.19-1.56%2,066,500
Oct 30, 20258.308.398.218.328.320.12%2,015,600
Oct 29, 20258.368.378.308.318.31-0.84%1,183,900
Oct 28, 20258.468.468.338.388.38-0.95%1,196,500
Oct 27, 20258.458.488.448.468.460.83%1,697,800
Oct 24, 20258.458.488.308.398.39-0.36%2,156,200
Oct 23, 20258.488.488.358.428.42-0.82%2,459,400
Oct 22, 20258.328.498.328.498.492.04%3,366,200
Oct 21, 20258.268.358.208.328.320.73%2,141,600
Oct 17, 20258.208.268.198.268.260.73%2,293,100
Oct 16, 20258.058.218.058.208.201.99%1,263,700
Oct 15, 20258.068.158.048.048.04-0.50%781,900
Oct 14, 20258.108.158.058.088.08-0.25%629,400
Oct 13, 20258.058.128.008.108.10-0.37%551,900
Oct 10, 20258.118.158.098.138.130.25%417,300
Oct 9, 20257.998.167.998.118.111.50%2,328,500
Oct 8, 20258.058.057.967.997.99-0.75%2,253,400
Oct 7, 20258.108.118.038.058.05-0.62%681,500
Oct 6, 20258.228.258.078.108.10-1.34%934,400
Oct 3, 20258.118.288.118.218.211.36%1,661,500
Oct 2, 20258.048.128.038.108.100.62%3,689,800
Oct 1, 20258.068.158.058.058.050.25%1,563,900
Sep 30, 20258.048.068.018.038.03-1,088,600
Sep 29, 20258.048.078.018.038.03-0.12%245,500
Sep 26, 20258.028.108.018.048.040.25%1,376,500
Sep 25, 20258.018.068.008.028.020.12%1,432,800
Sep 24, 20258.028.078.008.018.01-0.37%2,560,000
Sep 23, 20257.998.047.988.048.040.50%899,400
Sep 22, 20258.008.027.948.008.00-1,458,000
Sep 19, 20258.018.067.948.008.00-0.12%2,485,600
Sep 18, 20257.998.127.978.018.010.50%3,132,500
Sep 17, 20257.878.027.877.977.971.27%3,727,100
Sep 12, 20257.887.907.867.877.870.25%1,969,300
Sep 11, 20257.807.877.807.857.85-2,083,500
Sep 10, 20257.807.857.807.857.850.51%876,100
Sep 9, 20257.797.857.787.817.810.13%1,194,300
Sep 8, 20257.857.867.797.807.80-0.64%1,320,300
Sep 4, 20257.857.857.827.857.85-611,800
Sep 3, 20257.797.887.797.857.850.64%1,382,600
Sep 2, 20257.797.827.797.807.800.13%1,713,300
Aug 29, 20257.817.817.797.797.79-0.13%832,900
Aug 28, 20257.847.867.797.807.80-0.13%1,052,400
Aug 27, 20257.817.847.727.817.81-0.26%1,801,400
Aug 26, 20257.857.877.807.837.83-0.25%3,572,800
Aug 25, 20257.847.917.807.857.850.77%1,730,200
Aug 22, 20257.827.827.757.797.790.78%893,900
Aug 21, 20257.837.847.737.737.73-1.15%1,112,000
Aug 20, 20257.787.847.717.827.820.51%662,400
Aug 19, 20257.727.857.707.787.78-1.14%1,353,300
Aug 18, 20257.827.907.787.877.730.51%866,700
Aug 15, 20257.697.837.697.837.691.42%772,200
Aug 14, 20257.657.727.657.727.58-961,500
Aug 13, 20257.627.767.607.727.581.71%1,057,400
Aug 12, 20257.537.627.527.597.450.80%1,354,400
Aug 11, 20257.527.597.527.537.400.13%400,500
Aug 8, 20257.497.547.497.527.390.40%566,100
Aug 7, 20257.527.547.487.497.36-0.40%974,400
Aug 6, 20257.607.607.517.527.39-0.40%811,000
Aug 5, 20257.557.607.537.557.420.13%531,600
Aug 4, 20257.597.597.547.547.41-0.66%814,900
Aug 1, 20257.657.657.547.597.450.80%431,600
Jul 31, 20257.597.597.527.537.40-0.79%2,032,400
Jul 30, 20257.677.677.577.597.45-0.91%1,424,100
Jul 29, 20257.657.707.657.667.520.26%124,400
Jul 28, 20257.647.657.637.647.50-121,200
Jul 25, 20257.647.687.647.647.50-0.26%524,500
Jul 24, 20257.647.707.627.667.520.26%600,300
Jul 23, 20257.647.677.637.647.500.13%1,396,600
Jul 22, 20257.647.667.627.637.49-0.26%1,712,100
Jul 21, 20257.697.697.647.657.51-0.13%1,316,900
Jul 18, 20257.857.857.647.667.52-1.54%2,214,000
Jul 17, 20257.887.887.757.787.64-1.52%1,792,200
Jul 16, 20257.907.947.827.907.760.64%760,400
Jul 15, 20257.877.907.797.857.71-0.25%1,021,800
Jul 14, 20257.807.877.807.877.730.90%363,600