Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	9.850	10.120	9.800	10.100	8.722	16,203,000
2024-08-05	10.180	10.200	9.760	9.900	8.549	41,705,300
2024-08-02	10.240	10.240	10.180	10.240	8.843	14,920,300
2024-08-01	10.240	10.260	10.220	10.260	8.860	9,399,700
2024-07-31	10.100	10.220	10.080	10.220	8.826	12,304,400
2024-07-30	10.240	10.260	10.080	10.080	8.705	14,123,900
2024-07-29	10.140	10.200	10.140	10.200	8.808	6,957,200
2024-07-26	10.160	10.160	10.100	10.140	8.756	7,445,100
2024-07-25	10.080	10.140	10.080	10.140	8.756	2,729,300
2024-07-24	10.100	10.140	10.080	10.120	8.739	5,658,900
2024-07-23	10.080	10.140	10.060	10.100	8.722	9,008,600
2024-07-22	10.100	10.120	10.040	10.060	8.687	7,268,000
2024-07-19	10.100	10.180	10.080	10.100	8.722	10,604,900
2024-07-18	10.080	10.140	10.060	10.100	8.722	9,066,900
2024-07-17	10.100	10.160	10.060	10.080	8.705	6,894,900
2024-07-16	10.120	10.200	10.080	10.100	8.722	12,165,100
2024-07-15	10.040	10.180	10.040	10.140	8.756	16,356,600
2024-07-12	10.040	10.060	10.000	10.040	8.670	13,515,100
2024-07-11	10.020	10.100	10.020	10.060	8.687	8,715,700
2024-07-10	10.060	10.080	10.000	10.020	8.653	11,404,600
2024-07-09	10.040	10.100	9.990	10.060	8.687	15,335,700
2024-07-05	10.080	10.080	9.990	10.040	8.670	5,166,300
2024-07-04	10.000	10.100	9.990	10.100	8.722	5,841,700
2024-07-03	9.990	10.020	9.990	10.020	8.653	6,945,200
2024-07-02	9.960	10.000	9.960	9.990	8.627	8,972,000
2024-07-01	9.980	9.980	9.960	9.970	8.610	4,567,700
2024-06-28	9.960	9.970	9.910	9.960	8.601	19,112,200
2024-06-27	9.940	9.960	9.900	9.960	8.601	11,688,600
2024-06-26	9.880	9.960	9.860	9.960	8.601	7,868,600
2024-06-25	9.880	9.910	9.850	9.910	8.558	7,228,400
2024-06-24	9.860	9.900	9.820	9.880	8.532	12,314,000
2024-06-21	9.980	9.980	9.860	9.860	8.515	20,822,100
2024-06-20	9.940	9.950	9.890	9.930	8.575	11,191,300
2024-06-19	9.930	9.960	9.930	9.940	8.584	14,041,500
2024-06-18	9.940	9.990	9.930	9.930	8.575	9,341,600
2024-06-14	9.920	9.960	9.920	9.940	8.584	6,538,100
2024-06-13	9.960	10.000	9.910	9.920	8.567	7,110,100
2024-06-12	9.980	10.000	9.960	9.960	8.601	6,605,100
2024-06-11	10.000	10.000	9.960	9.980	8.618	7,326,800
2024-06-10	10.000	10.000	9.980	9.990	8.627	3,362,700
2024-06-07	10.000	10.020	9.980	10.000	8.636	14,225,900
2024-06-06	9.990	10.040	9.970	9.980	8.618	17,551,100
2024-06-05	10.040	10.060	9.970	9.980	8.618	9,565,300
2024-06-04	9.930	10.060	9.930	10.060	8.687	12,569,300
2024-05-31	9.950	9.950	9.880	9.930	8.575	44,154,100
2024-05-30	9.900	9.920	9.890	9.900	8.549	13,482,600
2024-05-29	9.980	9.980	9.890	9.900	8.549	18,596,100
2024-05-28	10.000	10.020	9.980	9.990	8.627	14,897,200
2024-05-27	9.980	10.040	9.980	9.990	8.627	9,859,000
2024-05-24	9.990	10.000	9.940	9.980	8.618	7,144,100
2024-05-23	10.000	10.000	9.970	9.990	8.627	12,556,500
2024-05-21	9.990	10.000	9.960	9.990	8.627	15,707,100
2024-05-20	9.920	10.000	9.920	9.990	8.627	8,624,900
2024-05-17	9.920	9.930	9.900	9.920	8.567	14,514,800
2024-05-16	9.880	9.920	9.860	9.920	8.567	8,935,300
2024-05-15	9.880	9.890	9.860	9.880	8.532	8,762,600
2024-05-14	9.870	9.880	9.840	9.880	8.532	8,552,500
2024-05-13	9.870	9.890	9.840	9.870	8.523	6,357,800
2024-05-10	9.840	9.880	9.830	9.870	8.523	10,023,200
2024-05-09	9.800	9.840	9.780	9.840	8.497	5,843,200

← NewerPage 10 of 21 · 1,223 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.