Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.340	11.460	11.280	11.360	11.023	13,521,700
2026-04-20	11.080	11.340	11.040	11.340	11.003	15,617,600
2026-04-17	11.060	11.120	11.020	11.100	10.770	9,876,600
2026-04-16	11.100	11.140	11.020	11.060	10.732	14,706,700
2026-04-15	11.080	11.180	11.020	11.060	10.732	8,751,900
2026-04-14	11.080	11.120	11.020	11.040	10.712	12,827,400
2026-04-13	11.100	11.120	10.960	10.980	10.654	12,197,300
2026-04-10	11.200	11.260	11.140	11.160	10.829	9,484,800
2026-04-09	11.260	11.300	11.140	11.160	10.829	12,086,100
2026-04-08	11.400	11.420	11.280	11.320	10.984	15,742,500
2026-04-07	11.220	11.420	11.160	11.160	10.829	8,692,100
2026-04-06	11.240	11.360	11.180	11.220	10.887	10,927,900
2026-04-03	11.520	11.520	11.240	11.260	10.926	7,843,900
2026-04-02	11.700	11.720	11.400	11.460	11.120	15,123,300
2026-04-01	11.540	11.700	11.460	11.660	11.314	15,102,300
2026-03-31	11.240	11.440	11.160	11.360	11.023	19,736,300
2026-03-30	11.400	11.440	11.140	11.200	10.867	19,105,000
2026-03-27	11.440	11.520	11.420	11.460	11.120	16,981,000
2026-03-26	11.440	11.520	11.400	11.440	11.100	13,681,200
2026-03-25	11.400	11.540	11.400	11.440	11.100	23,492,500
2026-03-24	11.680	11.680	11.340	11.340	11.003	31,448,400
2026-03-19	11.680	11.760	11.600	11.600	11.256	25,355,000
2026-03-18	11.640	11.780	11.620	11.740	11.391	16,991,600
2026-03-17	11.600	11.660	11.520	11.600	11.256	18,770,200
2026-03-16	11.320	11.540	11.160	11.480	11.139	20,731,500
2026-03-13	11.400	11.440	11.300	11.320	10.984	30,945,000
2026-03-12	11.460	11.500	11.400	11.440	11.100	29,734,200
2026-03-11	11.740	11.820	11.700	11.800	11.129	17,632,400
2026-03-10	11.520	11.720	11.520	11.660	10.997	22,323,700
2026-03-09	11.680	11.700	11.260	11.460	10.809	31,000,800
2026-03-06	11.700	11.800	11.680	11.760	11.092	26,454,400
2026-03-05	11.700	11.760	11.680	11.700	11.035	26,268,000
2026-03-04	11.860	11.900	11.580	11.660	10.997	39,378,200
2026-03-03	11.760	11.940	11.760	11.840	11.167	25,271,200
2026-03-02	11.700	11.820	11.600	11.720	11.054	33,344,300
2026-02-27	12.000	12.000	11.920	11.960	11.280	46,679,200
2026-02-26	12.380	12.380	11.420	12.000	11.318	68,613,504
2026-02-25	12.400	12.420	12.300	12.360	11.658	12,753,300
2026-02-24	12.200	12.380	12.160	12.380	11.677	17,767,800
2026-02-23	12.220	12.280	12.140	12.200	11.507	13,792,800
2026-02-20	12.060	12.240	12.040	12.220	11.526	16,940,000
2026-02-19	11.960	12.100	11.940	12.060	11.375	21,980,600
2026-02-16	12.020	12.060	11.900	11.940	11.262	11,323,500
2026-02-13	12.100	12.160	12.040	12.060	11.375	24,462,100
2026-02-12	12.220	12.280	12.140	12.140	11.450	29,839,600
2026-02-11	12.000	12.260	11.980	12.260	11.563	22,376,800
2026-02-10	12.060	12.120	12.000	12.000	11.318	14,979,400
2026-02-09	12.000	12.060	11.940	12.060	11.375	14,983,900
2026-02-06	11.940	11.960	11.860	11.940	11.262	24,016,700
2026-02-05	11.940	12.000	11.920	11.940	11.262	19,523,400
2026-02-04	11.940	12.060	11.900	11.940	11.262	27,252,500
2026-02-03	11.900	11.980	11.820	11.940	11.262	23,873,200
2026-01-30	11.640	11.840	11.600	11.800	11.129	31,145,100
2026-01-29	11.780	11.800	11.440	11.640	10.979	32,458,500
2026-01-28	11.760	11.800	11.700	11.800	11.129	37,093,500
2026-01-27	11.560	11.780	11.540	11.760	11.092	39,707,900
2026-01-26	11.360	11.580	11.360	11.500	10.847	26,116,500
2026-01-23	11.220	11.420	11.180	11.360	10.714	26,605,000
2026-01-22	11.120	11.240	11.120	11.220	10.582	24,235,000
2026-01-21	11.060	11.140	11.040	11.100	10.469	20,199,000

← NewerPage 3 of 5 · 244 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.