Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.160	11.180	11.000	11.060	10.432	20,726,100
2026-01-19	11.160	11.180	11.100	11.160	10.526	17,144,600
2026-01-16	11.180	11.200	11.100	11.160	10.526	16,818,300
2026-01-15	11.040	11.180	10.980	11.100	10.469	34,082,500
2026-01-14	11.040	11.100	10.980	11.040	10.413	18,158,400
2026-01-13	10.960	11.140	10.940	11.060	10.432	31,669,500
2026-01-12	10.860	11.000	10.840	10.940	10.318	18,042,700
2026-01-09	10.660	10.860	10.660	10.860	10.243	24,217,300
2026-01-08	10.680	10.680	10.540	10.640	10.035	22,432,000
2026-01-07	10.700	10.740	10.620	10.680	10.073	15,431,300
2026-01-06	10.560	10.740	10.500	10.700	10.092	14,688,900
2026-01-05	10.400	10.560	10.380	10.560	9.960	16,899,800
2026-01-02	10.440	10.460	10.400	10.440	9.847	4,725,100
2025-12-31	10.500	10.500	10.400	10.480	9.884	11,101,700
2025-12-30	10.420	10.520	10.380	10.500	9.903	8,976,600
2025-12-29	10.400	10.440	10.320	10.440	9.847	9,425,900
2025-12-26	10.480	10.500	10.360	10.400	9.809	8,426,100
2025-12-24	10.540	10.540	10.420	10.480	9.884	9,549,000
2025-12-23	10.480	10.540	10.460	10.540	9.941	11,391,600
2025-12-22	10.440	10.500	10.440	10.480	9.884	11,775,300
2025-12-19	10.300	10.480	10.300	10.440	9.847	15,901,400
2025-12-18	10.280	10.340	10.280	10.300	9.715	9,239,700
2025-12-17	10.360	10.360	10.240	10.300	9.715	5,527,700
2025-12-16	10.360	10.400	10.300	10.360	9.771	7,523,300
2025-12-15	10.300	10.360	10.280	10.360	9.771	8,003,400
2025-12-12	10.260	10.340	10.200	10.300	9.715	11,934,800
2025-12-11	10.140	10.260	10.140	10.260	9.677	7,073,000
2025-12-10	10.100	10.120	10.060	10.120	9.545	7,198,200
2025-12-09	10.180	10.180	10.060	10.100	9.526	8,804,400
2025-12-08	10.180	10.200	10.020	10.120	9.545	8,398,100
2025-12-05	10.240	10.240	10.080	10.180	9.602	6,986,900
2025-12-04	10.260	10.260	10.160	10.240	9.658	11,408,500
2025-12-03	10.300	10.380	10.200	10.260	9.677	9,302,900
2025-12-02	9.980	10.340	9.970	10.340	9.752	23,648,700
2025-12-01	9.920	9.990	9.920	9.970	9.403	12,913,500
2025-11-28	9.980	10.000	9.900	9.910	9.347	14,660,700
2025-11-27	10.000	10.000	9.960	9.980	9.413	7,827,900
2025-11-26	9.980	10.000	9.970	9.980	9.413	9,291,000
2025-11-25	9.960	9.990	9.950	9.980	9.413	11,171,600
2025-11-24	9.940	9.980	9.920	9.960	9.394	29,333,500
2025-11-21	9.900	9.940	9.900	9.940	9.375	16,576,200
2025-11-20	9.950	9.970	9.900	9.900	9.337	11,768,100
2025-11-19	9.910	9.960	9.910	9.930	9.366	8,296,000
2025-11-18	9.930	9.950	9.920	9.920	9.356	10,540,800
2025-11-17	9.930	9.980	9.920	9.920	9.356	10,284,800
2025-11-14	9.920	9.960	9.920	9.930	9.366	9,101,900
2025-11-13	9.950	9.970	9.940	9.950	9.385	6,270,800
2025-11-12	9.920	9.950	9.900	9.940	9.375	14,528,900
2025-11-11	9.940	10.000	9.900	9.910	9.347	12,091,400
2025-11-10	9.910	9.980	9.900	9.940	9.375	5,201,100
2025-11-07	9.910	9.920	9.890	9.910	9.347	14,059,300
2025-11-06	9.920	9.960	9.910	9.920	9.356	13,615,200
2025-11-05	9.950	9.960	9.910	9.920	9.356	9,886,600
2025-11-04	9.940	10.000	9.920	9.950	9.385	11,476,500
2025-11-03	9.870	9.950	9.860	9.950	9.385	7,031,700
2025-10-31	9.890	9.910	9.870	9.870	9.309	7,945,800
2025-10-30	9.870	9.890	9.860	9.890	9.328	13,328,500
2025-10-29	9.880	9.910	9.850	9.870	9.309	3,533,300
2025-10-28	9.910	9.930	9.870	9.880	9.319	15,488,100
2025-10-27	9.910	9.970	9.890	9.910	9.347	6,836,900

← NewerPage 4 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.