Malayan Banking Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.080	10.120	9.970	9.990	9.990	15,566,100
2026-10-15	9.980	10.100	9.970	10.080	10.080	6,664,300
2026-10-14	9.990	10.020	9.960	9.980	9.980	13,701,400
2026-10-13	9.950	10.080	9.940	9.960	9.960	21,739,700
2026-10-12	9.820	9.950	9.810	9.950	9.950	6,834,400
2026-10-09	9.800	9.830	9.780	9.810	9.810	14,657,600
2026-10-08	9.870	9.900	9.790	9.800	9.800	20,304,200
2026-10-07	9.970	10.000	9.870	9.870	9.870	19,474,600
2026-10-06	10.020	10.060	9.970	9.970	9.970	14,997,500
2026-10-05	10.040	10.100	9.980	10.000	10.000	10,105,400
2026-10-02	9.950	10.080	9.930	10.020	10.020	7,095,800
2026-10-01	10.000	10.020	9.910	9.950	9.950	16,591,200
2026-09-30	10.000	10.100	9.990	9.990	9.990	17,261,900
2026-09-29	10.160	10.200	9.990	9.990	9.990	18,041,700
2026-09-28	10.220	10.240	10.160	10.160	10.160	7,581,800
2026-09-25	10.140	10.220	10.120	10.220	10.220	4,990,400
2026-09-24	10.120	10.180	10.080	10.120	10.120	5,724,600
2026-09-23	10.280	10.300	10.120	10.140	10.140	12,759,300
2026-09-22	10.400	10.460	10.360	10.440	10.440	20,591,800
2026-09-21	10.340	10.440	10.320	10.380	10.380	12,127,000
2026-09-18	10.360	10.420	10.320	10.320	10.320	15,504,800
2026-09-17	10.440	10.480	10.340	10.360	10.360	11,221,000
2026-09-15	10.480	10.480	10.400	10.420	10.420	11,314,800
2026-09-14	10.380	10.480	10.380	10.460	10.460	6,491,800
2026-09-11	10.480	10.480	10.380	10.380	10.380	11,956,900
2026-09-10	10.500	10.540	10.460	10.460	10.460	8,373,300
2026-09-09	10.560	10.560	10.460	10.460	10.460	17,425,300
2026-09-08	10.580	10.600	10.540	10.540	10.540	8,389,200
2026-09-07	10.560	10.640	10.560	10.580	10.580	11,028,200
2026-09-04	10.600	10.600	10.520	10.560	10.560	11,682,400
2026-09-03	10.620	10.640	10.560	10.580	10.580	18,486,800
2026-09-02	10.580	10.640	10.540	10.600	10.600	14,085,400
2026-09-01	10.520	10.660	10.500	10.560	10.560	21,851,500
2026-08-28	10.660	10.720	10.600	10.680	10.680	107,839,600
2026-08-27	10.720	10.840	10.580	10.620	10.305	21,232,200
2026-08-26	10.560	10.760	10.520	10.720	10.402	22,580,500
2026-08-24	10.600	10.620	10.540	10.560	10.246	12,705,600
2026-08-21	10.600	10.640	10.580	10.600	10.285	15,028,700
2026-08-20	10.640	10.660	10.580	10.580	10.266	12,497,000
2026-08-19	10.620	10.680	10.600	10.640	10.324	14,639,800
2026-08-18	10.580	10.620	10.560	10.620	10.305	16,994,400
2026-08-17	10.620	10.640	10.540	10.580	10.266	9,763,000
2026-08-14	10.580	10.640	10.560	10.600	10.285	16,527,900
2026-08-13	10.620	10.640	10.540	10.600	10.285	21,794,800
2026-08-12	10.580	10.620	10.520	10.600	10.285	10,868,100
2026-08-11	10.660	10.680	10.520	10.560	10.246	23,729,400
2026-08-10	10.700	10.740	10.660	10.660	10.344	8,811,100
2026-08-07	10.800	10.800	10.660	10.680	10.363	20,710,000
2026-08-06	10.820	10.860	10.780	10.800	10.479	11,333,100
2026-08-05	10.840	10.920	10.780	10.820	10.499	17,306,700
2026-08-04	10.800	10.840	10.700	10.780	10.460	30,570,400
2026-08-03	10.920	10.960	10.820	10.840	10.518	14,291,000
2026-07-31	10.900	10.980	10.840	10.900	10.576	19,807,300
2026-07-30	10.860	10.900	10.840	10.880	10.557	10,587,900
2026-07-29	10.900	10.980	10.840	10.860	10.538	10,816,100
2026-07-28	10.880	10.920	10.840	10.900	10.576	11,088,400
2026-07-27	10.820	10.980	10.820	10.900	10.576	10,360,600
2026-07-24	10.860	10.880	10.760	10.780	10.460	11,420,000
2026-07-23	10.940	10.980	10.840	10.860	10.538	10,374,500
2026-07-22	11.000	11.020	10.880	10.940	10.615	18,311,600

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.3100 MYR
2026-03-12	0.3300 MYR
2025-09-11	0.3000 MYR
2025-03-12	0.3200 MYR
2024-09-11	0.2900 MYR
2024-03-13	0.3100 MYR
2023-09-14	0.2900 MYR
2023-03-13	0.3000 MYR
2022-09-19	0.2800 MYR
2022-03-16	0.3000 MYR
2021-09-22	0.2800 MYR
2021-05-28	0.3850 MYR
2020-12-17	0.1350 MYR
2020-04-10	0.3900 MYR
2019-09-18	0.2500 MYR
2019-05-07	0.3200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.