Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia
· Delayed Price · Currency is MYR 8.04
+0.02 (0.25%)
At close: Sep 26, 2025
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.02 | 8.10 | 8.01 | 8.04 | 8.04 | 0.25% | 1,376,500 |
| Sep 25, 2025 | 8.01 | 8.06 | 8.00 | 8.02 | 8.02 | 0.12% | 1,432,800 |
| Sep 24, 2025 | 8.02 | 8.07 | 8.00 | 8.01 | 8.01 | -0.37% | 2,560,000 |
| Sep 23, 2025 | 7.99 | 8.04 | 7.98 | 8.04 | 8.04 | 0.50% | 899,400 |
| Sep 22, 2025 | 8.00 | 8.02 | 7.94 | 8.00 | 8.00 | - | 1,458,000 |
| Sep 19, 2025 | 8.01 | 8.06 | 7.94 | 8.00 | 8.00 | -0.12% | 2,485,600 |
| Sep 18, 2025 | 7.99 | 8.12 | 7.97 | 8.01 | 8.01 | 0.50% | 3,132,500 |
| Sep 17, 2025 | 7.87 | 8.02 | 7.87 | 7.97 | 7.97 | 1.27% | 3,727,100 |
| Sep 12, 2025 | 7.88 | 7.90 | 7.86 | 7.87 | 7.87 | 0.25% | 1,969,300 |
| Sep 11, 2025 | 7.80 | 7.87 | 7.80 | 7.85 | 7.85 | - | 2,083,500 |
| Sep 10, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.51% | 876,100 |
| Sep 9, 2025 | 7.79 | 7.85 | 7.78 | 7.81 | 7.81 | 0.13% | 1,194,300 |
| Sep 8, 2025 | 7.85 | 7.86 | 7.79 | 7.80 | 7.80 | -0.64% | 1,320,300 |
| Sep 4, 2025 | 7.85 | 7.85 | 7.82 | 7.85 | 7.85 | - | 611,800 |
| Sep 3, 2025 | 7.79 | 7.88 | 7.79 | 7.85 | 7.85 | 0.64% | 1,382,600 |
| Sep 2, 2025 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | 0.13% | 1,713,300 |
| Aug 29, 2025 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | -0.13% | 832,900 |
| Aug 28, 2025 | 7.84 | 7.86 | 7.79 | 7.80 | 7.80 | -0.13% | 1,052,400 |
| Aug 27, 2025 | 7.81 | 7.84 | 7.72 | 7.81 | 7.81 | -0.26% | 1,801,400 |
| Aug 26, 2025 | 7.85 | 7.87 | 7.80 | 7.83 | 7.83 | -0.25% | 3,572,800 |
| Aug 25, 2025 | 7.84 | 7.91 | 7.80 | 7.85 | 7.85 | 0.77% | 1,730,200 |
| Aug 22, 2025 | 7.82 | 7.82 | 7.75 | 7.79 | 7.79 | 0.78% | 893,900 |
| Aug 21, 2025 | 7.83 | 7.84 | 7.73 | 7.73 | 7.73 | -1.15% | 1,112,000 |
| Aug 20, 2025 | 7.78 | 7.84 | 7.71 | 7.82 | 7.82 | 0.51% | 662,400 |
| Aug 19, 2025 | 7.72 | 7.85 | 7.70 | 7.78 | 7.78 | -1.14% | 1,353,300 |
| Aug 18, 2025 | 7.82 | 7.90 | 7.78 | 7.87 | 7.73 | 0.51% | 866,700 |
| Aug 15, 2025 | 7.69 | 7.83 | 7.69 | 7.83 | 7.69 | 1.42% | 772,200 |
| Aug 14, 2025 | 7.65 | 7.72 | 7.65 | 7.72 | 7.58 | - | 961,500 |
| Aug 13, 2025 | 7.62 | 7.76 | 7.60 | 7.72 | 7.58 | 1.71% | 1,057,400 |
| Aug 12, 2025 | 7.53 | 7.62 | 7.52 | 7.59 | 7.45 | 0.80% | 1,354,400 |
| Aug 11, 2025 | 7.52 | 7.59 | 7.52 | 7.53 | 7.40 | 0.13% | 400,500 |
| Aug 8, 2025 | 7.49 | 7.54 | 7.49 | 7.52 | 7.39 | 0.40% | 566,100 |
| Aug 7, 2025 | 7.52 | 7.54 | 7.48 | 7.49 | 7.36 | -0.40% | 974,400 |
| Aug 6, 2025 | 7.60 | 7.60 | 7.51 | 7.52 | 7.39 | -0.40% | 811,000 |
| Aug 5, 2025 | 7.55 | 7.60 | 7.53 | 7.55 | 7.42 | 0.13% | 531,600 |
| Aug 4, 2025 | 7.59 | 7.59 | 7.54 | 7.54 | 7.41 | -0.66% | 814,900 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.54 | 7.59 | 7.45 | 0.80% | 431,600 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.52 | 7.53 | 7.40 | -0.79% | 2,032,400 |
| Jul 30, 2025 | 7.67 | 7.67 | 7.57 | 7.59 | 7.45 | -0.91% | 1,424,100 |
| Jul 29, 2025 | 7.65 | 7.70 | 7.65 | 7.66 | 7.52 | 0.26% | 124,400 |
| Jul 28, 2025 | 7.64 | 7.65 | 7.63 | 7.64 | 7.50 | - | 121,200 |
| Jul 25, 2025 | 7.64 | 7.68 | 7.64 | 7.64 | 7.50 | -0.26% | 524,500 |
| Jul 24, 2025 | 7.64 | 7.70 | 7.62 | 7.66 | 7.52 | 0.26% | 600,300 |
| Jul 23, 2025 | 7.64 | 7.67 | 7.63 | 7.64 | 7.50 | 0.13% | 1,396,600 |
| Jul 22, 2025 | 7.64 | 7.66 | 7.62 | 7.63 | 7.49 | -0.26% | 1,712,100 |
| Jul 21, 2025 | 7.69 | 7.69 | 7.64 | 7.65 | 7.51 | -0.13% | 1,316,900 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.64 | 7.66 | 7.52 | -1.54% | 2,214,000 |
| Jul 17, 2025 | 7.88 | 7.88 | 7.75 | 7.78 | 7.64 | -1.52% | 1,792,200 |
| Jul 16, 2025 | 7.90 | 7.94 | 7.82 | 7.90 | 7.76 | 0.64% | 760,400 |
| Jul 15, 2025 | 7.87 | 7.90 | 7.79 | 7.85 | 7.71 | -0.25% | 1,021,800 |