Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	9.020	9.020	8.970	9.000	7.288	6,458,500
2023-08-11	9.000	9.020	8.940	9.020	7.304	11,962,100
2023-08-10	8.990	9.000	8.930	9.000	7.288	13,833,200
2023-08-09	8.950	9.000	8.920	9.000	7.288	13,758,700
2023-08-08	8.940	9.000	8.920	8.970	7.263	12,847,500
2023-08-07	8.910	8.970	8.900	8.920	7.223	4,553,900
2023-08-04	8.900	9.000	8.890	8.910	7.215	9,106,400
2023-08-03	8.930	8.940	8.850	8.900	7.207	6,079,000
2023-08-02	8.990	8.990	8.920	8.950	7.247	7,720,100
2023-08-01	9.010	9.060	8.960	8.990	7.280	7,015,900
2023-07-31	9.000	9.060	8.990	9.020	7.304	13,720,000
2023-07-28	8.990	9.000	8.960	8.990	7.280	6,829,000
2023-07-27	9.000	9.060	8.980	8.990	7.280	11,107,700
2023-07-26	8.980	9.020	8.960	9.000	7.288	12,650,500
2023-07-25	8.920	9.040	8.920	8.980	7.271	16,470,100
2023-07-24	8.780	8.930	8.780	8.920	7.223	6,344,700
2023-07-21	8.800	8.810	8.770	8.780	7.109	6,196,300
2023-07-20	8.850	8.850	8.790	8.800	7.126	9,032,300
2023-07-18	8.850	8.850	8.790	8.820	7.142	6,517,200
2023-07-17	8.800	8.850	8.790	8.850	7.166	8,706,900
2023-07-14	8.730	8.830	8.730	8.800	7.126	16,087,300
2023-07-13	8.750	8.780	8.730	8.730	7.069	5,238,100
2023-07-12	8.740	8.760	8.710	8.750	7.085	4,733,200
2023-07-11	8.660	8.740	8.660	8.740	7.077	6,327,700
2023-07-10	8.670	8.700	8.660	8.670	7.020	4,183,300
2023-07-07	8.730	8.730	8.670	8.670	7.020	4,282,500
2023-07-06	8.720	8.730	8.690	8.730	7.069	8,449,400
2023-07-05	8.670	8.730	8.670	8.700	7.045	3,847,000
2023-07-04	8.750	8.750	8.690	8.700	7.045	4,200,200
2023-07-03	8.650	8.780	8.650	8.750	7.085	4,420,600
2023-06-30	8.730	8.740	8.600	8.630	6.988	11,019,400
2023-06-28	8.720	8.780	8.710	8.730	7.069	6,424,900
2023-06-27	8.730	8.740	8.690	8.710	7.053	5,553,800
2023-06-26	8.740	8.750	8.680	8.700	7.045	5,306,800
2023-06-23	8.750	8.750	8.720	8.740	7.077	5,713,300
2023-06-22	8.730	8.790	8.730	8.750	7.085	8,575,800
2023-06-21	8.650	8.750	8.630	8.740	7.077	4,738,400
2023-06-20	8.650	8.650	8.610	8.650	7.004	6,681,500
2023-06-19	8.570	8.650	8.560	8.650	7.004	3,264,000
2023-06-16	8.620	8.620	8.570	8.570	6.939	22,043,500
2023-06-15	8.600	8.630	8.580	8.600	6.964	3,846,900
2023-06-14	8.630	8.650	8.590	8.600	6.964	4,709,200
2023-06-13	8.620	8.650	8.610	8.620	6.980	4,022,900
2023-06-12	8.620	8.660	8.600	8.630	6.988	5,126,600
2023-06-09	8.610	8.650	8.590	8.620	6.980	3,179,100
2023-06-08	8.600	8.600	8.570	8.600	6.964	4,977,100
2023-06-07	8.600	8.600	8.560	8.580	6.948	5,694,000
2023-06-06	8.570	8.630	8.550	8.580	6.948	7,838,300
2023-06-02	8.600	8.620	8.550	8.580	6.948	7,850,300
2023-06-01	8.600	8.650	8.590	8.600	6.964	8,702,900
2023-05-31	8.610	8.650	8.580	8.650	7.004	59,731,000
2023-05-30	8.620	8.650	8.580	8.590	6.956	8,271,900
2023-05-29	8.590	8.620	8.580	8.600	6.964	6,150,800
2023-05-26	8.570	8.610	8.560	8.580	6.948	5,321,800
2023-05-25	8.580	8.620	8.560	8.560	6.931	9,154,400
2023-05-24	8.600	8.600	8.550	8.560	6.931	8,130,600
2023-05-23	8.600	8.690	8.550	8.610	6.972	8,260,900
2023-05-22	8.710	8.740	8.580	8.580	6.948	11,619,300
2023-05-19	8.750	8.780	8.710	8.780	7.109	4,841,000
2023-05-18	8.730	8.760	8.700	8.760	7.093	3,691,600

← NewerPage 14 of 21 · 1,226 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.