Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	9.850	9.870	9.760	9.800	8.463	7,482,500
2024-05-07	9.830	9.870	9.830	9.840	8.497	11,018,700
2024-05-06	9.800	9.840	9.800	9.830	8.489	7,250,200
2024-05-03	9.780	9.840	9.770	9.800	8.463	12,570,300
2024-05-02	9.730	9.800	9.730	9.780	8.446	12,902,000
2024-04-30	9.760	9.790	9.720	9.730	8.402	18,284,500
2024-04-29	9.790	9.810	9.730	9.750	8.420	11,487,500
2024-04-26	9.780	9.810	9.760	9.790	8.454	21,849,500
2024-04-25	9.800	9.850	9.760	9.780	8.446	20,536,400
2024-04-24	9.820	9.880	9.790	9.800	8.463	16,388,400
2024-04-23	9.740	9.840	9.740	9.820	8.480	12,826,500
2024-04-22	9.650	9.780	9.640	9.740	8.411	10,542,600
2024-04-19	9.680	9.710	9.650	9.650	8.333	11,014,400
2024-04-18	9.630	9.700	9.590	9.670	8.351	6,173,800
2024-04-17	9.580	9.610	9.530	9.600	8.290	8,183,700
2024-04-16	9.650	9.650	9.580	9.580	8.273	16,712,100
2024-04-15	9.640	9.660	9.600	9.650	8.333	10,966,600
2024-04-12	9.630	9.670	9.610	9.650	8.333	20,130,900
2024-04-09	9.690	9.700	9.620	9.630	8.316	5,053,800
2024-04-08	9.650	9.700	9.620	9.690	8.368	5,322,100
2024-04-05	9.680	9.700	9.630	9.640	8.325	8,829,400
2024-04-04	9.630	9.710	9.620	9.690	8.368	8,919,600
2024-04-03	9.740	9.740	9.580	9.620	8.307	17,711,600
2024-04-02	9.720	9.730	9.690	9.730	8.402	9,104,200
2024-04-01	9.690	9.720	9.680	9.710	8.385	5,896,100
2024-03-29	9.650	9.700	9.630	9.690	8.368	13,514,000
2024-03-27	9.690	9.700	9.650	9.650	8.333	12,331,400
2024-03-26	9.620	9.700	9.590	9.690	8.368	12,421,500
2024-03-25	9.590	9.620	9.540	9.620	8.307	8,437,900
2024-03-22	9.550	9.590	9.530	9.590	8.282	11,088,500
2024-03-21	9.570	9.580	9.520	9.550	8.247	13,260,300
2024-03-20	9.650	9.660	9.550	9.570	8.264	8,926,900
2024-03-19	9.750	9.770	9.610	9.650	8.333	15,660,900
2024-03-18	9.710	9.800	9.660	9.750	8.420	9,478,200
2024-03-15	9.640	9.740	9.600	9.710	8.385	28,950,100
2024-03-14	9.610	9.650	9.520	9.650	8.333	16,668,600
2024-03-13	9.520	9.620	9.480	9.620	8.307	14,597,000
2024-03-12	9.820	9.850	9.780	9.830	8.221	13,954,200
2024-03-11	9.750	9.820	9.750	9.820	8.213	14,310,100
2024-03-08	9.700	9.770	9.670	9.750	8.154	13,304,100
2024-03-07	9.650	9.730	9.630	9.700	8.112	12,851,700
2024-03-06	9.620	9.650	9.570	9.640	8.062	12,203,500
2024-03-05	9.600	9.630	9.480	9.630	8.054	16,190,000
2024-03-04	9.450	9.600	9.420	9.600	8.029	22,934,200
2024-03-01	9.530	9.600	9.430	9.450	7.903	13,831,100
2024-02-29	9.530	9.550	9.500	9.530	7.970	25,877,300
2024-02-28	9.500	9.550	9.490	9.510	7.953	15,098,000
2024-02-27	9.510	9.530	9.490	9.510	7.953	12,318,900
2024-02-26	9.520	9.520	9.480	9.510	7.953	10,318,700
2024-02-23	9.520	9.540	9.500	9.530	7.970	11,030,500
2024-02-22	9.530	9.540	9.500	9.520	7.962	9,020,000
2024-02-21	9.500	9.530	9.480	9.530	7.970	10,354,100
2024-02-20	9.460	9.540	9.450	9.510	7.953	11,376,500
2024-02-19	9.430	9.460	9.410	9.460	7.912	5,441,400
2024-02-16	9.420	9.440	9.400	9.430	7.887	9,230,300
2024-02-15	9.400	9.450	9.360	9.400	7.861	14,681,500
2024-02-14	9.410	9.440	9.380	9.400	7.861	9,920,200
2024-02-13	9.300	9.450	9.260	9.440	7.895	8,227,000
2024-02-09	9.280	9.280	9.240	9.260	7.744	1,872,900
2024-02-08	9.280	9.320	9.260	9.260	7.744	6,242,500

← NewerPage 11 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.