Skip to main content
Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.83
-0.07 (-0.79%)
At close: Mar 6, 2026

Bursa Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.848.928.848.908.90-3,080,400
Mar 4, 20268.908.938.878.908.90-0.56%4,444,200
Mar 3, 20268.848.978.818.958.951.24%3,067,200
Mar 2, 20268.898.898.708.848.84-1.67%4,604,000
Feb 27, 20269.039.038.958.998.99-0.44%1,634,200
Feb 26, 20269.079.078.949.039.03-0.55%809,800
Feb 25, 20269.079.089.039.089.080.11%594,200
Feb 24, 20269.089.099.049.079.07-0.44%1,013,700
Feb 23, 20269.059.119.009.119.110.77%1,178,500
Feb 20, 20269.039.078.999.049.04-672,900
Feb 19, 20268.979.058.979.049.040.89%641,400
Feb 16, 20268.969.018.878.968.96-0.88%533,800
Feb 13, 20269.039.068.979.048.90-1,593,400
Feb 12, 20269.039.059.009.048.90-0.11%481,000
Feb 11, 20269.039.059.009.058.910.11%1,291,900
Feb 10, 20269.109.189.009.048.90-0.66%517,900
Feb 9, 20268.919.108.919.108.962.25%1,209,400
Feb 6, 20268.888.968.888.908.76-0.89%2,287,000
Feb 5, 20268.998.998.888.988.84-2,831,100
Feb 4, 20269.009.008.908.988.84-0.22%3,748,100
Feb 3, 20269.039.128.969.008.86-0.44%1,426,800
Jan 30, 20268.959.088.949.048.900.22%1,960,800
Jan 29, 20269.079.078.929.028.88-0.55%1,944,600
Jan 28, 20268.999.088.999.078.931.00%1,761,100
Jan 27, 20268.718.998.718.988.843.22%4,362,300
Jan 26, 20268.608.708.608.708.571.16%1,880,000
Jan 23, 20268.608.608.548.608.47-2,371,200
Jan 22, 20268.658.658.598.608.47-0.58%819,200
Jan 21, 20268.568.658.568.658.520.23%474,300
Jan 20, 20268.658.668.558.638.50-0.23%526,500
Jan 19, 20268.598.688.598.658.520.70%1,409,500
Jan 16, 20268.638.658.548.598.46-0.35%622,100
Jan 15, 20268.608.658.588.628.490.23%677,400
Jan 14, 20268.638.658.558.608.47-703,800
Jan 13, 20268.438.628.438.608.471.90%1,965,600
Jan 12, 20268.418.488.418.448.310.36%640,600
Jan 9, 20268.458.458.408.418.28-0.83%1,135,100
Jan 8, 20268.458.508.458.488.350.24%334,700
Jan 7, 20268.478.498.438.468.33-0.12%238,500
Jan 6, 20268.498.508.438.478.34-0.12%988,300
Jan 5, 20268.438.488.408.488.350.71%888,500
Jan 2, 20268.418.428.408.428.29-335,300
Dec 31, 20258.428.448.428.428.29-456,600
Dec 30, 20258.418.448.418.428.290.12%269,200
Dec 29, 20258.428.438.408.418.28-349,100
Dec 26, 20258.418.448.418.418.28-0.24%313,300
Dec 24, 20258.438.458.428.438.30-217,100
Dec 23, 20258.478.508.418.438.30-0.59%311,000
Dec 22, 20258.408.498.408.488.350.95%1,450,100
Dec 19, 20258.388.428.388.408.270.24%994,500
Dec 18, 20258.388.408.368.388.25-231,400
Dec 17, 20258.388.408.368.388.250.24%1,261,100
Dec 16, 20258.378.428.318.368.230.12%461,700
Dec 15, 20258.358.378.358.358.22-419,100
Dec 12, 20258.318.378.318.358.220.48%948,100
Dec 11, 20258.308.388.238.318.180.12%412,600
Dec 10, 20258.288.328.288.308.170.36%207,400
Dec 9, 20258.388.388.278.278.14-0.72%233,600
Dec 8, 20258.398.398.308.338.20-0.72%140,000
Dec 5, 20258.398.408.348.398.26-284,200
Dec 4, 20258.398.418.358.398.26-244,800
Dec 3, 20258.308.428.308.398.261.08%1,263,300
Dec 2, 20258.268.328.268.308.170.61%446,000
Dec 1, 20258.258.288.258.258.12-127,400
Nov 28, 20258.298.308.248.258.12-0.48%551,500
Nov 27, 20258.268.308.268.298.160.24%628,300
Nov 26, 20258.268.288.238.278.140.85%1,059,000
Nov 25, 20258.218.228.158.208.07-0.61%431,800
Nov 24, 20258.218.258.188.258.120.49%515,200
Nov 21, 20258.178.258.158.218.080.49%588,400
Nov 20, 20258.238.268.178.178.04-0.73%969,600
Nov 19, 20258.228.248.218.238.100.12%316,500
Nov 18, 20258.308.338.228.228.09-1.32%501,200
Nov 17, 20258.258.348.258.338.200.97%480,100
Nov 14, 20258.278.308.238.258.12-0.60%841,800
Nov 13, 20258.308.338.278.308.170.12%768,600
Nov 12, 20258.308.348.218.298.16-0.12%1,115,700
Nov 11, 20258.278.398.278.308.170.12%3,761,900
Nov 10, 20258.308.358.288.298.16-646,400
Nov 7, 20258.218.348.208.298.161.22%755,200
Nov 6, 20258.278.318.198.198.06-0.97%699,000
Nov 5, 20258.348.348.258.278.14-0.84%1,419,800
Nov 4, 20258.308.348.268.348.210.24%1,285,400
Nov 3, 20258.218.368.208.328.191.59%1,077,000
Oct 31, 20258.288.288.048.198.06-1.56%2,066,500
Oct 30, 20258.308.398.218.328.190.12%2,015,600
Oct 29, 20258.368.378.308.318.18-0.84%1,183,900
Oct 28, 20258.468.468.338.388.25-0.95%1,196,500
Oct 27, 20258.458.488.448.468.330.83%1,697,800
Oct 24, 20258.458.488.308.398.26-0.36%2,156,200
Oct 23, 20258.488.488.358.428.29-0.82%2,459,400
Oct 22, 20258.328.498.328.498.362.04%3,366,200
Oct 21, 20258.268.358.208.328.190.73%2,141,600
Oct 17, 20258.208.268.198.268.130.73%2,293,100
Oct 16, 20258.058.218.058.208.071.99%1,263,700
Oct 15, 20258.068.158.048.047.92-0.50%781,900
Oct 14, 20258.108.158.058.087.95-0.25%629,400
Oct 13, 20258.058.128.008.107.97-0.37%551,900
Oct 10, 20258.118.158.098.138.000.25%417,300
Oct 9, 20257.998.167.998.117.981.50%2,328,500