Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	8.590	8.590	8.480	8.500	6.645	11,820,600
2022-11-14	8.600	8.620	8.560	8.590	6.716	7,450,800
2022-11-11	8.690	8.730	8.590	8.600	6.724	12,681,900
2022-11-10	8.620	8.680	8.600	8.640	6.755	6,787,700
2022-11-09	8.500	8.670	8.490	8.630	6.747	11,826,300
2022-11-08	8.500	8.520	8.480	8.500	6.645	7,659,200
2022-11-07	8.500	8.520	8.450	8.480	6.630	7,544,600
2022-11-04	8.430	8.500	8.430	8.450	6.606	14,252,300
2022-11-03	8.560	8.560	8.380	8.410	6.575	15,120,000
2022-11-02	8.580	8.600	8.490	8.540	6.677	14,217,100
2022-11-01	8.600	8.610	8.510	8.540	6.677	8,463,200
2022-10-31	8.600	8.670	8.570	8.590	6.716	13,458,200
2022-10-28	8.680	8.680	8.560	8.580	6.708	9,980,500
2022-10-27	8.710	8.740	8.670	8.680	6.786	9,727,200
2022-10-26	8.720	8.750	8.680	8.700	6.802	4,901,500
2022-10-25	8.690	8.800	8.650	8.680	6.786	11,102,300
2022-10-21	8.600	8.750	8.570	8.660	6.770	5,264,000
2022-10-20	8.550	8.600	8.510	8.600	6.724	17,687,500
2022-10-19	8.520	8.550	8.510	8.550	6.684	5,678,000
2022-10-18	8.520	8.550	8.480	8.510	6.653	8,438,500
2022-10-17	8.460	8.530	8.460	8.520	6.661	7,178,100
2022-10-14	8.500	8.520	8.450	8.450	6.606	9,162,100
2022-10-13	8.500	8.510	8.470	8.470	6.622	6,868,100
2022-10-12	8.450	8.520	8.440	8.510	6.653	12,017,800
2022-10-11	8.570	8.580	8.410	8.440	6.598	13,658,000
2022-10-07	8.700	8.700	8.620	8.650	6.763	5,115,500
2022-10-06	8.710	8.720	8.660	8.670	6.778	6,092,500
2022-10-05	8.680	8.720	8.670	8.700	6.802	7,544,600
2022-10-04	8.600	8.690	8.600	8.680	6.786	7,446,200
2022-10-03	8.580	8.620	8.530	8.600	6.724	6,345,600
2022-09-30	8.550	8.580	8.520	8.580	6.708	13,665,700
2022-09-29	8.570	8.610	8.530	8.560	6.692	10,921,500
2022-09-28	8.580	8.590	8.540	8.560	6.692	14,998,200
2022-09-27	8.590	8.610	8.530	8.570	6.700	13,257,100
2022-09-26	8.680	8.690	8.560	8.590	6.716	8,102,800
2022-09-23	8.710	8.720	8.680	8.690	6.794	6,231,400
2022-09-22	8.700	8.740	8.660	8.710	6.810	9,821,800
2022-09-21	8.690	8.740	8.650	8.730	6.825	12,824,000
2022-09-20	8.650	8.710	8.620	8.700	6.802	13,167,600
2022-09-19	8.600	8.650	8.590	8.630	6.747	10,516,900
2022-09-15	8.860	8.930	8.860	8.860	6.702	16,256,600
2022-09-14	8.900	8.950	8.840	8.850	6.695	8,516,800
2022-09-13	9.000	9.020	8.920	8.920	6.748	8,180,900
2022-09-12	9.000	9.030	8.970	8.990	6.800	5,265,200
2022-09-09	8.950	9.000	8.950	8.970	6.785	7,766,200
2022-09-08	8.950	8.970	8.930	8.950	6.770	6,305,100
2022-09-07	8.940	8.940	8.910	8.930	6.755	3,679,900
2022-09-06	8.940	8.990	8.900	8.900	6.732	6,615,200
2022-09-05	8.930	8.980	8.910	8.940	6.763	4,605,700
2022-09-02	8.920	8.970	8.910	8.930	6.755	6,213,800
2022-09-01	8.950	8.990	8.900	8.910	6.740	12,497,100
2022-08-30	8.930	8.980	8.910	8.970	6.785	16,918,100
2022-08-29	8.870	8.980	8.870	8.940	6.763	6,908,200
2022-08-26	8.840	8.970	8.830	8.910	6.740	9,472,400
2022-08-25	8.850	8.860	8.820	8.840	6.687	12,236,200
2022-08-24	8.830	8.870	8.800	8.810	6.664	10,754,100
2022-08-23	8.860	8.870	8.820	8.830	6.679	4,518,400
2022-08-22	8.900	8.910	8.850	8.870	6.710	6,213,100
2022-08-19	8.950	8.970	8.900	8.920	6.748	3,313,100
2022-08-18	8.970	9.020	8.940	8.950	6.770	7,366,500

← NewerPage 17 of 21 · 1,227 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.