Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	8.980	9.030	8.940	8.970	6.785	8,606,400
2022-08-16	8.920	8.990	8.900	8.970	6.785	10,501,000
2022-08-15	8.970	8.990	8.910	8.910	6.740	5,851,400
2022-08-12	8.950	9.000	8.950	8.970	6.785	9,174,500
2022-08-11	8.910	8.970	8.910	8.940	6.763	9,179,100
2022-08-10	8.900	8.920	8.880	8.900	6.732	8,167,900
2022-08-09	8.890	8.940	8.880	8.890	6.725	4,560,000
2022-08-08	8.900	8.900	8.870	8.880	6.717	3,227,000
2022-08-05	8.890	8.890	8.840	8.890	6.725	7,493,700
2022-08-04	8.830	8.900	8.830	8.900	6.732	10,733,300
2022-08-03	8.830	8.860	8.810	8.830	6.679	5,472,400
2022-08-02	8.870	8.880	8.830	8.880	6.717	5,583,500
2022-08-01	8.870	8.870	8.830	8.870	6.710	5,326,700
2022-07-29	8.850	8.860	8.830	8.860	6.702	6,251,300
2022-07-28	8.820	8.850	8.780	8.850	6.695	7,911,500
2022-07-27	8.790	8.830	8.780	8.800	6.657	4,439,100
2022-07-26	8.800	8.800	8.760	8.790	6.649	5,389,100
2022-07-25	8.800	8.810	8.750	8.800	6.657	3,774,900
2022-07-22	8.730	8.840	8.730	8.810	6.664	6,858,400
2022-07-21	8.610	8.740	8.610	8.700	6.581	5,902,300
2022-07-20	8.570	8.610	8.570	8.600	6.505	3,442,400
2022-07-19	8.580	8.590	8.550	8.560	6.475	3,887,700
2022-07-18	8.600	8.610	8.560	8.580	6.490	4,454,300
2022-07-15	8.620	8.620	8.580	8.590	6.498	2,147,100
2022-07-14	8.600	8.650	8.600	8.620	6.521	5,360,900
2022-07-13	8.620	8.630	8.580	8.610	6.513	6,351,800
2022-07-12	8.620	8.650	8.610	8.640	6.536	6,454,000
2022-07-08	8.600	8.640	8.600	8.620	6.521	2,318,300
2022-07-07	8.620	8.650	8.580	8.580	6.490	8,578,000
2022-07-06	8.620	8.680	8.600	8.620	6.521	7,664,500
2022-07-05	8.610	8.650	8.590	8.610	6.513	5,958,100
2022-07-04	8.600	8.650	8.570	8.600	6.505	2,575,800
2022-07-01	8.570	8.630	8.560	8.620	6.521	3,724,200
2022-06-30	8.650	8.660	8.570	8.590	6.498	9,486,800
2022-06-29	8.620	8.660	8.600	8.650	6.543	7,588,600
2022-06-28	8.580	8.670	8.560	8.640	6.536	10,031,100
2022-06-27	8.640	8.660	8.560	8.580	6.490	3,108,000
2022-06-24	8.560	8.610	8.550	8.600	6.505	4,508,500
2022-06-23	8.590	8.630	8.500	8.560	6.475	4,106,500
2022-06-22	8.650	8.650	8.600	8.600	6.505	10,588,900
2022-06-21	8.650	8.670	8.600	8.650	6.543	8,874,500
2022-06-20	8.770	8.780	8.650	8.650	6.543	4,966,600
2022-06-17	8.660	8.880	8.630	8.880	6.717	15,701,800
2022-06-16	8.670	8.720	8.660	8.720	6.596	5,464,600
2022-06-15	8.680	8.690	8.600	8.630	6.528	6,405,300
2022-06-14	8.640	8.720	8.610	8.680	6.566	12,044,600
2022-06-13	8.710	8.720	8.600	8.680	6.566	9,847,100
2022-06-10	8.800	8.810	8.750	8.750	6.619	5,540,600
2022-06-09	8.850	8.870	8.800	8.800	6.657	7,299,500
2022-06-08	8.870	8.890	8.840	8.840	6.687	5,121,400
2022-06-07	8.890	8.910	8.840	8.840	6.687	6,181,500
2022-06-03	8.940	8.950	8.880	8.880	6.717	6,678,900
2022-06-02	8.950	8.960	8.920	8.940	6.763	3,888,000
2022-06-01	9.030	9.030	8.890	8.890	6.725	10,000,200
2022-05-31	8.980	9.100	8.930	9.100	6.884	24,283,800
2022-05-30	8.980	9.000	8.970	8.980	6.793	3,510,600
2022-05-27	8.970	8.990	8.930	8.990	6.800	4,576,400
2022-05-26	8.960	9.030	8.960	8.980	6.793	8,098,900
2022-05-25	8.980	8.980	8.930	8.960	6.778	5,495,700
2022-05-24	8.980	8.990	8.950	8.960	6.778	5,997,700

← NewerPage 18 of 21 · 1,224 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.