Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	9.310	9.330	9.260	9.290	7.769	11,263,600
2024-02-06	9.320	9.320	9.270	9.310	7.786	12,713,500
2024-02-05	9.310	9.370	9.300	9.320	7.795	6,688,200
2024-02-02	9.260	9.350	9.250	9.340	7.811	7,897,900
2024-01-31	9.240	9.260	9.200	9.260	7.744	25,319,200
2024-01-30	9.230	9.250	9.220	9.240	7.728	10,320,800
2024-01-29	9.140	9.240	9.140	9.230	7.719	9,102,600
2024-01-26	9.100	9.140	9.090	9.140	7.644	11,712,600
2024-01-24	9.090	9.100	9.070	9.100	7.611	2,691,000
2024-01-23	9.020	9.100	9.020	9.090	7.602	8,965,400
2024-01-22	9.030	9.040	8.980	9.010	7.535	7,647,700
2024-01-19	9.020	9.040	9.000	9.030	7.552	3,936,200
2024-01-18	9.050	9.070	8.980	9.020	7.544	21,155,600
2024-01-17	9.060	9.080	9.020	9.050	7.569	6,297,800
2024-01-16	9.090	9.110	9.060	9.060	7.577	4,671,600
2024-01-15	9.060	9.090	9.030	9.080	7.594	2,119,300
2024-01-12	9.000	9.060	8.970	9.060	7.577	4,583,000
2024-01-11	9.010	9.050	8.990	9.000	7.527	7,170,600
2024-01-10	9.090	9.090	9.000	9.000	7.527	6,162,000
2024-01-09	9.080	9.120	9.060	9.100	7.611	6,138,900
2024-01-08	9.060	9.090	9.060	9.060	7.577	5,330,400
2024-01-05	9.030	9.070	9.000	9.060	7.577	4,495,500
2024-01-04	8.900	9.050	8.900	9.030	7.552	5,560,000
2024-01-03	8.920	8.930	8.880	8.890	7.435	8,678,500
2024-01-02	8.890	8.920	8.830	8.920	7.460	6,414,300
2023-12-29	8.910	8.980	8.890	8.890	7.435	18,460,900
2023-12-28	8.920	8.930	8.890	8.910	7.452	10,363,900
2023-12-27	8.900	8.920	8.890	8.900	7.443	9,111,900
2023-12-26	8.890	8.930	8.890	8.890	7.435	4,446,800
2023-12-22	8.900	8.910	8.880	8.890	7.435	9,499,000
2023-12-21	8.970	8.980	8.880	8.890	7.435	14,900,400
2023-12-20	9.000	9.010	8.950	8.970	7.502	10,544,500
2023-12-19	9.020	9.030	8.970	8.980	7.510	8,844,000
2023-12-18	9.000	9.040	8.990	9.000	7.527	14,454,300
2023-12-15	9.050	9.070	9.000	9.000	7.527	12,959,300
2023-12-14	9.060	9.080	9.040	9.050	7.569	12,189,400
2023-12-13	9.080	9.080	9.060	9.070	7.585	17,272,900
2023-12-12	9.060	9.080	9.050	9.070	7.585	10,430,500
2023-12-11	9.040	9.060	9.030	9.050	7.569	3,540,800
2023-12-08	9.010	9.070	8.990	9.040	7.560	3,680,200
2023-12-07	9.000	9.030	8.980	9.010	7.535	5,578,600
2023-12-06	9.010	9.040	8.990	9.000	7.527	9,132,000
2023-12-05	9.020	9.030	8.980	9.010	7.535	6,046,500
2023-12-04	9.000	9.040	9.000	9.000	7.527	3,433,400
2023-12-01	8.980	9.050	8.980	9.000	7.527	5,534,500
2023-11-30	9.030	9.040	8.960	8.980	7.510	17,499,800
2023-11-29	9.050	9.090	9.020	9.040	7.560	5,286,400
2023-11-28	9.060	9.130	9.040	9.050	7.569	7,021,100
2023-11-27	9.090	9.100	9.060	9.060	7.577	2,295,500
2023-11-24	9.090	9.120	9.080	9.090	7.602	6,451,100
2023-11-23	9.100	9.130	9.080	9.090	7.602	10,776,700
2023-11-22	9.110	9.120	9.080	9.100	7.611	5,590,200
2023-11-21	9.120	9.140	9.090	9.110	7.619	7,807,600
2023-11-20	9.120	9.120	9.090	9.110	7.619	3,004,800
2023-11-17	9.140	9.160	9.110	9.120	7.627	8,253,300
2023-11-16	9.140	9.150	9.090	9.140	7.644	9,223,500
2023-11-15	9.130	9.160	9.110	9.140	7.644	12,278,700
2023-11-14	9.080	9.130	9.060	9.110	7.619	2,876,000
2023-11-10	9.110	9.120	9.030	9.080	7.594	2,550,200
2023-11-09	9.110	9.120	9.100	9.120	7.627	3,319,100

← NewerPage 12 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.