Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	8.700	8.750	8.690	8.710	7.053	4,054,500
2023-05-16	8.690	8.750	8.690	8.730	7.069	3,238,200
2023-05-15	8.690	8.740	8.650	8.690	7.037	3,836,700
2023-05-12	8.740	8.780	8.660	8.690	7.037	8,072,900
2023-05-11	8.700	8.750	8.700	8.740	7.077	9,117,700
2023-05-10	8.750	8.750	8.690	8.700	7.045	3,548,400
2023-05-09	8.730	8.750	8.720	8.750	7.085	4,385,800
2023-05-08	8.740	8.760	8.700	8.760	7.093	2,841,600
2023-05-05	8.720	8.750	8.690	8.750	7.085	8,269,100
2023-05-03	8.690	8.730	8.630	8.720	7.061	6,173,500
2023-05-02	8.660	8.700	8.650	8.680	7.028	3,605,300
2023-04-28	8.700	8.700	8.620	8.660	7.012	8,180,600
2023-04-27	8.650	8.700	8.620	8.700	7.045	8,021,400
2023-04-26	8.650	8.650	8.550	8.610	6.972	6,902,900
2023-04-25	8.710	8.710	8.620	8.650	7.004	4,366,500
2023-04-20	8.700	8.700	8.660	8.700	7.045	1,970,400
2023-04-19	8.720	8.720	8.680	8.690	7.037	7,339,600
2023-04-18	8.710	8.710	8.650	8.700	7.045	4,305,200
2023-04-17	8.710	8.720	8.670	8.700	7.045	5,435,900
2023-04-14	8.710	8.730	8.690	8.710	7.053	5,182,100
2023-04-13	8.700	8.720	8.680	8.710	7.053	9,680,500
2023-04-12	8.730	8.730	8.660	8.700	7.045	6,229,000
2023-04-11	8.660	8.730	8.650	8.730	7.069	6,301,800
2023-04-10	8.660	8.700	8.640	8.650	7.004	4,621,700
2023-04-07	8.650	8.670	8.630	8.660	7.012	1,679,400
2023-04-06	8.650	8.660	8.590	8.650	7.004	6,289,600
2023-04-05	8.660	8.660	8.620	8.660	7.012	3,801,300
2023-04-04	8.670	8.670	8.610	8.660	7.012	4,197,700
2023-04-03	8.570	8.670	8.570	8.670	7.020	3,422,500
2023-03-31	8.630	8.640	8.560	8.570	6.939	5,979,600
2023-03-30	8.570	8.630	8.540	8.630	6.988	4,793,800
2023-03-29	8.500	8.570	8.490	8.560	6.931	6,333,300
2023-03-28	8.460	8.510	8.440	8.510	6.891	3,961,900
2023-03-27	8.440	8.460	8.430	8.440	6.834	4,017,200
2023-03-24	8.500	8.500	8.430	8.430	6.826	3,945,300
2023-03-23	8.510	8.530	8.450	8.490	6.875	4,242,000
2023-03-22	8.400	8.550	8.400	8.550	6.923	5,988,000
2023-03-21	8.380	8.420	8.370	8.400	6.802	3,105,300
2023-03-20	8.390	8.400	8.330	8.340	6.753	4,898,200
2023-03-17	8.290	8.430	8.290	8.380	6.786	14,838,400
2023-03-16	8.350	8.350	8.260	8.260	6.688	10,810,700
2023-03-15	8.390	8.420	8.350	8.350	6.761	8,240,000
2023-03-14	8.440	8.450	8.340	8.340	6.753	12,179,400
2023-03-13	8.450	8.480	8.360	8.440	6.834	11,284,800
2023-03-10	8.710	8.750	8.700	8.700	6.802	7,520,300
2023-03-09	8.690	8.720	8.690	8.710	6.810	12,475,500
2023-03-08	8.700	8.710	8.670	8.670	6.778	10,314,400
2023-03-07	8.720	8.740	8.680	8.680	6.786	7,443,900
2023-03-06	8.760	8.790	8.660	8.690	6.794	10,924,700
2023-03-03	8.780	8.780	8.710	8.710	6.810	7,501,900
2023-03-02	8.780	8.800	8.740	8.750	6.841	6,903,900
2023-03-01	8.800	8.810	8.740	8.780	6.864	11,206,400
2023-02-28	8.750	8.820	8.740	8.800	6.880	14,539,900
2023-02-27	8.750	8.780	8.700	8.750	6.841	9,393,300
2023-02-24	8.710	8.760	8.690	8.740	6.833	5,191,900
2023-02-23	8.680	8.720	8.660	8.690	6.794	5,099,500
2023-02-22	8.700	8.740	8.630	8.660	6.770	6,858,900
2023-02-21	8.750	8.760	8.700	8.700	6.802	3,129,300
2023-02-20	8.750	8.770	8.710	8.740	6.833	1,772,000
2023-02-17	8.770	8.780	8.730	8.750	6.841	4,141,800

← NewerPage 15 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.