Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 1155.KLSE stock page

Malayan Banking Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-178.7708.7808.7308.7506.8414,141,800
2023-02-168.8008.8008.7608.7706.85611,109,700
2023-02-158.8008.8208.7208.8006.8806,298,200
2023-02-148.7508.8208.7508.8006.88010,805,000
2023-02-138.7608.7908.7308.7706.85610,984,000
2023-02-108.6308.7608.6308.7506.8413,723,000
2023-02-098.6608.6708.6008.6206.7398,488,500
2023-02-088.6308.6608.6208.6406.75510,821,200
2023-02-078.6508.6908.6008.6306.74714,622,300
2023-02-038.7208.7408.6808.7106.81010,222,500
2023-02-028.8508.8508.7108.7206.8178,622,200
2023-01-318.7508.7608.7308.7406.83318,926,700
2023-01-308.7508.7808.7508.7806.86410,107,700
2023-01-278.7808.8008.7308.7406.8337,677,600
2023-01-268.8108.8108.7708.7806.8643,449,500
2023-01-258.8008.8208.7908.8106.8887,311,200
2023-01-208.8008.8208.7808.8006.8809,472,200
2023-01-198.8508.8608.7808.8006.8808,461,300
2023-01-188.7908.8408.7708.8106.88812,028,600
2023-01-178.7808.8308.7608.7806.86410,039,700
2023-01-168.8608.8708.7708.7806.86413,282,500
2023-01-138.8108.8608.8108.8606.9274,406,700
2023-01-128.8408.8508.8008.8006.8808,251,400
2023-01-118.7908.8508.7708.8306.9039,458,400
2023-01-108.8008.8308.7608.7906.8729,589,500
2023-01-098.7908.8208.7708.8006.8808,902,300
2023-01-068.7808.7908.7308.7706.8562,335,800
2023-01-058.7208.7808.7108.7806.8644,995,300
2023-01-048.7108.7308.6708.7106.8105,769,800
2023-01-038.6708.7208.6408.7106.8102,945,000
2022-12-308.7508.7808.6608.7006.80211,372,700
2022-12-298.6708.7508.6308.7406.8335,176,600
2022-12-288.6508.7208.5708.7106.8108,294,200
2022-12-278.7608.7908.6408.6406.7555,169,900
2022-12-238.7108.7808.6808.7806.8642,805,500
2022-12-228.7808.7808.6908.7106.8102,812,200
2022-12-218.7008.7808.7008.7806.8642,914,600
2022-12-208.7108.7308.6808.7006.8023,594,600
2022-12-198.7208.7208.6808.7106.8106,689,900
2022-12-168.6608.7308.6508.7206.8177,126,000
2022-12-158.7708.7908.6708.7006.8027,569,200
2022-12-148.7508.7808.7208.7706.8565,615,300
2022-12-138.6908.7608.6708.7506.8416,300,100
2022-12-128.7008.7008.6408.7006.8023,534,200
2022-12-098.6408.6908.6008.6906.7945,168,200
2022-12-088.6208.6608.6008.6206.7396,500,200
2022-12-078.6208.7008.5708.6506.7635,247,500
2022-12-068.5708.6408.5608.6106.7316,061,300
2022-12-058.5908.6008.5308.5806.7087,507,800
2022-12-028.6208.6208.5508.5806.70814,812,800
2022-12-018.6508.7008.5908.6206.73913,787,500
2022-11-308.7008.7008.6208.6306.74724,418,800
2022-11-298.6708.7508.6608.7006.80213,796,900
2022-11-258.7908.8308.6608.6706.77814,156,200
2022-11-248.6908.8408.6508.7606.84926,437,100
2022-11-238.5208.5808.5108.5506.6845,063,000
2022-11-228.5408.6008.5208.5406.6779,165,900
2022-11-218.5608.5708.5008.5406.67713,127,000
2022-11-178.5208.5608.5108.5606.6928,101,600
2022-11-168.5008.5208.4508.5106.6535,543,400
← NewerPage 16 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-230.3100 MYR
2026-03-120.3300 MYR
2025-09-110.3000 MYR
2025-03-120.3200 MYR
2024-09-110.2900 MYR
2024-03-130.3100 MYR
2023-09-140.2900 MYR
2023-03-130.3000 MYR
2022-09-190.2800 MYR
2022-03-160.3000 MYR
2021-09-220.2800 MYR
2021-05-280.3850 MYR
2020-12-170.1350 MYR
2020-04-100.3900 MYR
2019-09-180.2500 MYR
2019-05-070.3200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.