Malayan Banking Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8.150 | 8.160 | 8.120 | 8.160 | 5.966 | 5,923,100 |
| 2021-11-22 | 8.100 | 8.170 | 8.070 | 8.150 | 5.959 | 7,744,700 |
| 2021-11-19 | 8.050 | 8.080 | 8.030 | 8.080 | 5.908 | 5,583,400 |
| 2021-11-18 | 8.060 | 8.070 | 8.040 | 8.040 | 5.878 | 4,650,900 |
| 2021-11-17 | 8.100 | 8.120 | 8.050 | 8.070 | 5.900 | 7,211,100 |
| 2021-11-16 | 8.120 | 8.130 | 8.060 | 8.090 | 5.915 | 9,802,500 |
| 2021-11-15 | 8.110 | 8.200 | 8.060 | 8.100 | 5.922 | 5,427,000 |
| 2021-11-12 | 8.040 | 8.130 | 8.040 | 8.110 | 5.930 | 21,463,000 |
| 2021-11-11 | 8.000 | 8.030 | 7.990 | 8.000 | 5.849 | 9,120,000 |
| 2021-11-10 | 8.000 | 8.000 | 7.980 | 7.990 | 5.842 | 3,811,100 |
| 2021-11-09 | 8.010 | 8.030 | 7.990 | 7.990 | 5.842 | 5,564,700 |
| 2021-11-08 | 8.020 | 8.050 | 7.990 | 8.010 | 5.856 | 6,504,600 |
| 2021-11-05 | 8.060 | 8.060 | 7.990 | 8.010 | 5.856 | 7,442,600 |
| 2021-11-03 | 8.010 | 8.050 | 8.000 | 8.000 | 5.849 | 6,587,600 |
| 2021-11-02 | 8.000 | 8.060 | 7.990 | 7.990 | 5.842 | 14,166,400 |
| 2021-11-01 | 8.030 | 8.030 | 7.990 | 7.990 | 5.842 | 19,994,700 |
| 2021-10-29 | 8.150 | 8.150 | 8.050 | 8.050 | 5.886 | 12,744,800 |
| 2021-10-28 | 8.130 | 8.170 | 8.100 | 8.110 | 5.930 | 6,856,900 |
| 2021-10-27 | 8.150 | 8.180 | 8.130 | 8.130 | 5.944 | 6,212,600 |
| 2021-10-26 | 8.170 | 8.180 | 8.120 | 8.120 | 5.937 | 6,927,900 |
| 2021-10-25 | 8.170 | 8.230 | 8.150 | 8.150 | 5.959 | 7,072,100 |
| 2021-10-22 | 8.150 | 8.220 | 8.100 | 8.150 | 5.959 | 5,929,700 |
| 2021-10-21 | 8.290 | 8.300 | 8.200 | 8.200 | 5.995 | 16,989,400 |
| 2021-10-20 | 8.350 | 8.350 | 8.300 | 8.310 | 6.076 | 5,894,400 |
| 2021-10-18 | 8.320 | 8.350 | 8.290 | 8.310 | 6.076 | 8,260,000 |
| 2021-10-15 | 8.270 | 8.320 | 8.270 | 8.280 | 6.054 | 4,919,300 |
| 2021-10-14 | 8.300 | 8.310 | 8.250 | 8.280 | 6.054 | 4,068,600 |
← NewerPage 21 of 21 · 1,227 trading days
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.