Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	8.960	9.000	8.950	8.980	6.793	6,697,500
2022-05-20	8.990	9.010	8.960	8.960	6.778	8,031,800
2022-05-19	9.000	9.000	8.950	8.980	6.793	8,624,000
2022-05-18	8.960	9.030	8.890	8.990	6.800	12,894,500
2022-05-17	8.990	8.990	8.880	8.950	6.770	13,757,500
2022-05-13	9.060	9.060	8.950	8.960	6.778	9,013,100
2022-05-12	9.100	9.180	9.040	9.070	6.861	11,698,100
2022-05-11	9.000	9.100	8.990	9.100	6.884	9,939,200
2022-05-10	9.000	9.010	8.970	9.000	6.808	10,344,400
2022-05-09	9.000	9.050	8.970	9.000	6.808	8,082,600
2022-05-06	9.020	9.050	8.960	9.000	6.808	16,531,400
2022-05-05	9.110	9.110	8.990	8.990	6.800	14,471,800
2022-04-29	9.050	9.080	8.980	9.070	6.861	6,499,400
2022-04-28	9.100	9.100	9.000	9.040	6.838	13,334,200
2022-04-27	8.940	9.020	8.910	8.980	6.793	8,299,600
2022-04-26	8.890	8.980	8.890	8.950	6.770	11,014,100
2022-04-25	8.910	8.930	8.880	8.890	6.725	5,353,000
2022-04-22	8.880	8.960	8.880	8.940	6.763	12,667,800
2022-04-21	8.800	8.920	8.800	8.880	6.717	5,070,400
2022-04-20	8.770	8.840	8.770	8.800	6.657	8,520,700
2022-04-18	8.800	8.810	8.750	8.750	6.619	5,627,900
2022-04-15	8.830	8.830	8.790	8.790	6.649	3,371,900
2022-04-14	8.840	8.860	8.820	8.830	6.679	5,961,300
2022-04-13	8.820	8.860	8.810	8.840	6.687	6,144,300
2022-04-12	8.840	8.890	8.820	8.820	6.672	7,898,300
2022-04-11	8.850	8.890	8.840	8.850	6.695	3,598,100
2022-04-08	8.850	8.860	8.820	8.850	6.695	5,400,400
2022-04-07	8.890	8.890	8.830	8.830	6.679	10,373,800
2022-04-06	8.850	8.940	8.850	8.890	6.725	6,850,400
2022-04-05	8.950	8.980	8.860	8.860	6.702	7,373,300
2022-04-04	8.980	8.980	8.940	8.960	6.778	6,324,100
2022-04-01	8.960	8.990	8.920	8.980	6.793	7,608,600
2022-03-31	8.900	8.980	8.890	8.940	6.763	13,186,100
2022-03-30	8.930	8.980	8.880	8.880	6.717	6,513,000
2022-03-29	8.960	8.960	8.850	8.900	6.732	9,036,200
2022-03-28	8.950	8.980	8.910	8.960	6.778	5,655,400
2022-03-25	8.970	8.990	8.880	8.900	6.732	4,076,600
2022-03-24	8.940	8.980	8.920	8.980	6.793	7,216,900
2022-03-23	8.830	8.950	8.830	8.940	6.763	6,696,300
2022-03-22	8.850	8.900	8.820	8.830	6.679	7,968,000
2022-03-21	9.000	9.010	8.830	8.850	6.695	8,993,500
2022-03-18	8.990	9.040	8.940	9.020	6.823	48,769,300
2022-03-17	8.900	9.040	8.890	8.980	6.793	25,559,900
2022-03-16	8.760	8.900	8.760	8.900	6.732	18,507,400
2022-03-15	8.920	9.030	8.920	8.970	6.558	15,373,900
2022-03-14	8.950	8.960	8.890	8.920	6.522	9,771,700
2022-03-11	8.950	8.970	8.850	8.910	6.515	13,078,000
2022-03-10	8.860	8.980	8.860	8.950	6.544	9,845,200
2022-03-09	8.800	8.830	8.760	8.810	6.441	12,103,800
2022-03-08	8.780	8.850	8.750	8.800	6.434	17,459,400
2022-03-07	9.000	9.020	8.760	8.790	6.427	16,825,000
2022-03-04	9.120	9.120	8.970	9.000	6.580	11,629,000
2022-03-03	8.990	9.120	8.940	9.120	6.668	22,234,100
2022-03-02	8.900	8.980	8.890	8.940	6.536	11,439,700
2022-03-01	8.800	9.000	8.770	8.900	6.507	17,200,200
2022-02-28	8.880	8.950	8.760	8.760	6.405	23,797,300
2022-02-25	8.800	8.940	8.760	8.880	6.493	19,982,800
2022-02-24	8.770	8.770	8.610	8.700	6.361	12,256,600
2022-02-23	8.710	8.790	8.710	8.770	6.412	6,897,000
2022-02-22	8.790	8.790	8.660	8.720	6.376	7,153,400

← NewerPage 19 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.