Skip to main content
Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.49
-0.11 (-1.28%)
At close: Apr 29, 2026

Bursa Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.658.688.588.608.60-0.58%853,900
Apr 27, 20268.748.828.658.658.65-1.48%214,900
Apr 24, 20268.778.848.778.788.78-0.79%234,900
Apr 23, 20268.798.858.778.858.850.68%149,200
Apr 22, 20268.768.888.768.798.79-0.34%393,100
Apr 21, 20268.838.878.768.828.82-0.11%371,900
Apr 20, 20268.848.888.728.838.83-0.11%264,000
Apr 17, 20268.828.848.718.848.840.23%287,100
Apr 16, 20268.778.828.738.828.820.11%304,200
Apr 15, 20268.828.858.698.818.81-0.11%110,700
Apr 14, 20268.738.858.738.828.821.15%830,700
Apr 13, 20268.698.758.648.728.720.69%767,900
Apr 10, 20268.758.758.618.668.66-0.35%158,600
Apr 9, 20268.738.738.618.698.69-0.46%1,481,200
Apr 8, 20268.658.748.628.738.731.51%319,300
Apr 7, 20268.608.618.488.608.60-2,127,900
Apr 6, 20268.628.638.518.608.60-0.23%399,300
Apr 3, 20268.518.678.518.628.620.12%288,300
Apr 2, 20268.698.698.588.618.61-0.92%548,500
Apr 1, 20268.528.708.528.698.692.12%646,400
Mar 31, 20268.418.558.318.518.511.19%569,800
Mar 30, 20268.688.768.288.418.41-3.33%1,115,000
Mar 27, 20268.718.748.678.708.70-0.11%848,100
Mar 26, 20268.728.778.708.718.71-0.57%944,100
Mar 25, 20268.678.788.668.768.761.27%1,214,500
Mar 24, 20268.708.788.648.658.65-0.35%1,817,900
Mar 19, 20268.868.888.688.688.68-2.03%3,219,800
Mar 18, 20268.808.868.788.868.861.37%1,256,500
Mar 17, 20268.728.828.728.748.740.23%212,000
Mar 16, 20268.768.848.708.728.72-0.68%638,400
Mar 13, 20268.959.008.748.788.78-3.30%4,454,500
Mar 12, 20269.059.089.019.089.08-1,505,200
Mar 11, 20268.969.108.969.089.081.34%2,415,700
Mar 10, 20268.819.008.818.968.961.47%1,846,400
Mar 9, 20268.738.838.638.838.83-1,663,600
Mar 6, 20268.868.868.738.838.83-0.79%2,505,800
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