Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	9.150	9.150	9.110	9.120	7.627	2,564,700
2023-11-07	9.120	9.170	9.110	9.150	7.652	7,965,100
2023-11-06	9.040	9.120	9.030	9.110	7.619	9,292,100
2023-11-03	9.040	9.060	9.030	9.040	7.560	8,990,900
2023-11-02	9.000	9.040	8.990	9.020	7.544	4,638,000
2023-11-01	9.000	9.020	8.990	9.020	7.544	3,072,400
2023-10-31	8.990	9.020	8.980	9.020	7.544	7,999,800
2023-10-30	9.000	9.010	8.970	8.990	7.519	6,331,100
2023-10-27	9.000	9.020	8.990	9.000	7.527	9,618,700
2023-10-26	8.990	9.010	8.990	9.000	7.527	10,190,100
2023-10-25	8.970	9.020	8.970	9.000	7.527	3,303,500
2023-10-24	8.990	8.990	8.950	8.960	7.493	6,262,000
2023-10-23	8.990	9.030	8.960	8.990	7.519	8,603,700
2023-10-20	8.950	9.000	8.940	8.990	7.519	5,698,700
2023-10-19	9.000	9.000	8.940	8.960	7.493	8,419,400
2023-10-18	9.000	9.000	8.940	8.950	7.485	7,189,900
2023-10-17	8.950	9.030	8.950	9.000	7.527	14,488,500
2023-10-16	8.980	8.990	8.910	8.980	7.510	7,575,600
2023-10-13	8.990	8.990	8.950	8.980	7.510	3,997,100
2023-10-12	8.930	9.000	8.930	8.990	7.519	8,988,800
2023-10-11	8.890	8.920	8.870	8.900	7.443	5,376,600
2023-10-10	8.820	8.890	8.820	8.890	7.435	10,124,500
2023-10-09	8.770	8.810	8.770	8.800	7.360	5,249,900
2023-10-06	8.760	8.790	8.730	8.770	7.335	17,326,600
2023-10-05	8.730	8.770	8.710	8.760	7.326	21,738,000
2023-10-04	8.760	8.780	8.690	8.730	7.301	19,376,300
2023-10-03	8.750	8.780	8.740	8.770	7.335	9,769,100
2023-10-02	8.790	8.830	8.750	8.750	7.318	8,039,400
2023-09-29	8.880	8.880	8.790	8.790	7.351	9,701,600
2023-09-27	8.870	8.930	8.850	8.880	7.427	8,611,800
2023-09-26	8.860	8.880	8.850	8.870	7.418	11,442,100
2023-09-25	8.880	8.900	8.850	8.870	7.418	7,752,500
2023-09-22	8.860	8.900	8.860	8.880	7.427	7,870,100
2023-09-21	8.860	8.900	8.860	8.900	7.443	10,162,700
2023-09-20	8.900	8.910	8.860	8.860	7.410	8,614,700
2023-09-19	8.930	8.930	8.880	8.910	7.452	3,117,600
2023-09-18	8.910	8.930	8.850	8.930	7.468	3,578,300
2023-09-15	8.850	8.920	8.840	8.910	7.452	16,968,900
2023-09-14	8.880	8.920	8.810	8.840	7.393	12,036,700
2023-09-13	9.140	9.150	9.100	9.120	7.385	8,474,400
2023-09-12	9.160	9.160	9.130	9.140	7.401	13,363,800
2023-09-11	9.150	9.160	9.140	9.160	7.417	8,610,500
2023-09-08	9.190	9.190	9.120	9.140	7.401	6,968,900
2023-09-07	9.170	9.200	9.170	9.170	7.425	7,713,500
2023-09-06	9.130	9.180	9.130	9.180	7.433	5,751,000
2023-09-05	9.160	9.160	9.100	9.130	7.393	8,691,000
2023-09-04	9.150	9.160	9.130	9.150	7.409	7,505,000
2023-09-01	9.150	9.170	9.110	9.150	7.409	10,690,700
2023-08-30	9.090	9.150	9.090	9.110	7.377	20,042,600
2023-08-29	9.000	9.090	9.000	9.090	7.360	9,759,300
2023-08-28	9.000	9.020	8.990	9.000	7.288	4,888,100
2023-08-25	9.000	9.020	8.970	9.020	7.304	6,904,100
2023-08-24	9.000	9.020	8.970	9.010	7.296	9,482,300
2023-08-23	9.000	9.010	8.980	8.990	7.280	9,939,200
2023-08-22	8.990	9.040	8.980	9.010	7.296	9,313,800
2023-08-21	9.000	9.010	8.960	8.990	7.280	8,039,100
2023-08-18	8.970	9.010	8.960	9.000	7.288	14,576,400
2023-08-17	9.000	9.030	8.950	8.970	7.263	9,008,200
2023-08-16	9.030	9.050	9.010	9.030	7.312	8,915,800
2023-08-15	9.000	9.050	9.000	9.030	7.312	6,833,500

← NewerPage 13 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.