Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	8.670	8.800	8.670	8.800	6.434	14,516,800
2022-02-18	8.670	8.680	8.620	8.660	6.332	5,278,200
2022-02-17	8.710	8.740	8.680	8.680	6.346	6,343,500
2022-02-16	8.650	8.740	8.650	8.690	6.354	8,043,400
2022-02-15	8.600	8.620	8.560	8.620	6.302	7,698,400
2022-02-14	8.560	8.600	8.520	8.600	6.288	5,044,600
2022-02-11	8.520	8.580	8.490	8.570	6.266	5,725,500
2022-02-10	8.490	8.550	8.460	8.550	6.251	8,871,500
2022-02-09	8.350	8.500	8.350	8.500	6.215	10,869,700
2022-02-08	8.350	8.380	8.330	8.350	6.105	3,130,200
2022-02-07	8.260	8.330	8.260	8.330	6.090	6,537,000
2022-02-04	8.310	8.320	8.250	8.260	6.039	4,343,900
2022-02-03	8.290	8.350	8.290	8.320	6.083	7,871,200
2022-01-31	8.300	8.310	8.270	8.270	6.047	6,030,000
2022-01-28	8.300	8.340	8.280	8.310	6.076	5,973,400
2022-01-27	8.300	8.320	8.280	8.300	6.069	6,740,500
2022-01-26	8.230	8.300	8.230	8.300	6.069	4,861,300
2022-01-25	8.200	8.230	8.170	8.230	6.017	7,623,000
2022-01-24	8.240	8.260	8.200	8.250	6.032	6,793,500
2022-01-21	8.280	8.300	8.250	8.280	6.054	3,697,500
2022-01-20	8.310	8.320	8.260	8.280	6.054	5,697,900
2022-01-19	8.490	8.490	8.310	8.320	6.083	9,284,300
2022-01-17	8.450	8.480	8.390	8.410	6.149	6,514,300
2022-01-14	8.480	8.480	8.420	8.460	6.186	3,803,500
2022-01-13	8.410	8.500	8.400	8.500	6.215	6,076,700
2022-01-12	8.490	8.500	8.400	8.410	6.149	5,230,400
2022-01-11	8.330	8.500	8.320	8.500	6.215	13,400,500
2022-01-10	8.320	8.350	8.280	8.340	6.098	5,194,100
2022-01-07	8.300	8.320	8.270	8.320	6.083	4,304,200
2022-01-06	8.360	8.360	8.290	8.300	6.069	4,650,200
2022-01-05	8.350	8.360	8.310	8.350	6.105	4,009,700
2022-01-04	8.330	8.360	8.300	8.360	6.112	3,812,600
2022-01-03	8.290	8.340	8.260	8.330	6.090	1,600,100
2021-12-31	8.290	8.300	8.210	8.300	6.069	7,968,500
2021-12-30	8.320	8.330	8.270	8.300	6.069	4,792,600
2021-12-29	8.290	8.330	8.280	8.330	6.090	4,337,000
2021-12-28	8.300	8.300	8.280	8.300	6.069	3,159,600
2021-12-27	8.250	8.300	8.210	8.300	6.069	3,564,900
2021-12-24	8.250	8.250	8.210	8.250	6.032	989,400
2021-12-23	8.200	8.250	8.190	8.250	6.032	3,810,600
2021-12-22	8.140	8.220	8.140	8.220	6.010	5,398,200
2021-12-21	8.120	8.150	8.080	8.140	5.952	5,696,000
2021-12-20	8.070	8.130	8.060	8.110	5.930	3,592,900
2021-12-17	8.100	8.120	8.050	8.080	5.908	15,061,100
2021-12-16	8.120	8.170	8.080	8.110	5.930	6,164,900
2021-12-15	8.100	8.150	8.070	8.100	5.922	4,590,400
2021-12-14	8.150	8.160	8.080	8.090	5.915	8,446,500
2021-12-13	8.150	8.200	8.140	8.180	5.981	5,392,900
2021-12-10	8.110	8.150	8.110	8.120	5.937	8,790,000
2021-12-09	8.130	8.140	8.060	8.110	5.930	6,248,700
2021-12-08	8.110	8.160	8.040	8.100	5.922	6,946,700
2021-12-07	8.000	8.100	8.000	8.100	5.922	4,972,100
2021-12-06	7.950	8.040	7.920	7.990	5.842	6,915,900
2021-12-02	7.950	7.980	7.870	7.950	5.813	15,650,300
2021-12-01	7.980	7.990	7.940	7.950	5.813	17,852,900
2021-11-30	8.050	8.070	7.980	7.980	5.835	69,689,000
2021-11-29	8.050	8.080	8.000	8.050	5.886	14,506,700
2021-11-26	8.120	8.120	8.070	8.100	5.922	7,883,200
2021-11-25	8.160	8.170	8.100	8.110	5.930	6,947,800
2021-11-24	8.170	8.170	8.100	8.120	5.937	5,761,000

← NewerPage 20 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.