Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.040	11.080	10.960	11.020	10.693	7,654,500
2026-07-20	11.160	11.180	10.960	11.020	10.693	10,892,700
2026-07-17	11.040	11.380	11.020	11.200	10.867	25,170,000
2026-07-16	10.960	11.060	10.960	11.040	10.712	8,531,400
2026-07-15	11.060	11.100	10.940	10.960	10.635	4,112,800
2026-07-14	10.940	11.020	10.920	11.000	10.673	7,776,100
2026-07-13	10.900	10.960	10.820	10.940	10.615	7,622,100
2026-07-10	10.940	10.980	10.900	10.900	10.576	10,161,000
2026-07-09	10.960	10.980	10.860	10.860	10.538	4,132,600
2026-07-08	10.940	11.060	10.920	10.940	10.615	6,658,800
2026-07-07	10.940	10.960	10.880	10.920	10.596	4,472,000
2026-07-06	10.800	10.940	10.800	10.940	10.615	3,083,500
2026-07-03	10.780	10.900	10.780	10.800	10.479	5,442,300
2026-07-02	10.660	10.800	10.660	10.740	10.421	4,740,200
2026-07-01	10.800	10.820	10.660	10.660	10.344	10,343,100
2026-06-30	10.800	10.860	10.760	10.780	10.460	13,164,800
2026-06-29	10.800	10.880	10.700	10.800	10.479	6,047,900
2026-06-26	10.720	10.800	10.700	10.800	10.479	6,927,100
2026-06-25	10.820	10.880	10.720	10.720	10.402	10,929,500
2026-06-24	10.840	10.940	10.820	10.820	10.499	6,796,400
2026-06-23	10.960	11.000	10.820	10.840	10.518	12,772,400
2026-06-22	11.140	11.160	10.940	10.960	10.635	8,748,600
2026-06-19	11.120	11.180	11.060	11.180	10.848	11,410,300
2026-06-18	11.200	11.300	11.060	11.160	10.829	14,244,600
2026-06-16	10.920	11.220	10.900	11.160	10.829	14,958,800
2026-06-15	10.780	10.940	10.760	10.920	10.596	11,468,500
2026-06-12	10.680	10.740	10.660	10.720	10.402	7,401,600
2026-06-11	10.620	10.700	10.620	10.660	10.344	14,197,200
2026-06-10	10.620	10.740	10.600	10.680	10.363	11,264,200
2026-06-09	10.740	10.740	10.560	10.620	10.305	23,106,900
2026-06-08	10.740	10.740	10.620	10.700	10.382	8,645,300
2026-06-05	10.620	10.840	10.620	10.800	10.479	12,840,400
2026-06-04	10.440	10.640	10.420	10.600	10.285	10,951,500
2026-06-03	10.340	10.680	10.320	10.420	10.111	24,954,500
2026-05-29	10.540	10.660	10.500	10.640	10.324	61,429,700
2026-05-28	10.940	10.960	10.500	10.500	10.188	27,822,800
2026-05-26	11.080	11.100	10.940	10.940	10.615	11,534,400
2026-05-25	11.020	11.100	11.000	11.060	10.732	7,515,100
2026-05-22	11.040	11.060	11.000	11.000	10.673	18,897,600
2026-05-21	11.100	11.120	11.040	11.040	10.712	16,388,300
2026-05-20	11.040	11.120	11.040	11.060	10.732	11,356,900
2026-05-19	11.100	11.120	11.060	11.080	10.751	10,648,600
2026-05-18	11.160	11.180	11.060	11.080	10.751	10,285,900
2026-05-15	11.180	11.220	11.100	11.100	10.770	14,663,000
2026-05-14	11.200	11.240	11.140	11.180	10.848	7,765,500
2026-05-13	11.220	11.260	11.180	11.180	10.848	14,383,100
2026-05-12	11.180	11.300	11.180	11.240	10.906	8,511,300
2026-05-11	11.220	11.260	11.180	11.180	10.848	6,868,000
2026-05-08	11.240	11.260	11.140	11.180	10.848	12,116,400
2026-05-07	11.240	11.360	11.220	11.260	10.926	28,726,200
2026-05-06	11.200	11.260	11.180	11.220	10.887	11,105,000
2026-05-05	11.280	11.280	11.180	11.200	10.867	5,700,300
2026-05-04	11.120	11.320	11.100	11.280	10.945	7,717,200
2026-04-30	11.060	11.120	11.040	11.080	10.751	12,335,300
2026-04-29	11.220	11.260	11.040	11.040	10.712	9,711,700
2026-04-28	11.140	11.220	11.100	11.220	10.887	6,726,900
2026-04-27	11.180	11.220	11.080	11.100	10.770	7,904,600
2026-04-24	11.220	11.240	11.160	11.160	10.829	15,570,600
2026-04-23	11.280	11.360	11.180	11.220	10.887	16,119,700
2026-04-22	11.360	11.380	11.200	11.220	10.887	9,077,500

← NewerPage 2 of 21 · 1,225 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.