Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.840	9.900	9.840	9.900	9.337	13,120,200
2025-10-23	9.860	9.880	9.830	9.840	9.281	13,607,900
2025-10-22	9.910	9.920	9.840	9.860	9.300	8,032,900
2025-10-21	9.940	9.940	9.890	9.900	9.337	8,248,800
2025-10-17	9.920	9.940	9.880	9.890	9.328	9,174,300
2025-10-16	9.920	9.970	9.890	9.920	9.356	5,504,700
2025-10-15	9.920	9.940	9.890	9.920	9.356	7,596,600
2025-10-14	9.930	9.940	9.910	9.920	9.356	19,420,400
2025-10-13	9.900	9.960	9.880	9.930	9.366	11,714,400
2025-10-10	10.000	10.000	9.950	9.950	9.385	13,635,800
2025-10-09	10.000	10.000	9.950	10.000	9.432	8,997,700
2025-10-08	9.970	10.000	9.950	10.000	9.432	3,842,400
2025-10-07	10.020	10.020	9.950	9.950	9.385	4,086,900
2025-10-06	10.000	10.040	9.980	10.020	9.451	6,783,700
2025-10-03	9.980	10.000	9.960	10.000	9.432	6,072,900
2025-10-02	9.950	10.000	9.950	9.980	9.413	11,590,600
2025-10-01	9.910	9.970	9.910	9.950	9.385	7,538,300
2025-09-30	9.910	9.960	9.880	9.910	9.347	15,324,800
2025-09-29	9.890	9.930	9.890	9.910	9.347	14,425,800
2025-09-26	9.790	9.890	9.790	9.890	9.328	17,464,100
2025-09-25	9.830	9.840	9.790	9.790	9.234	9,635,800
2025-09-24	9.850	9.850	9.790	9.830	9.271	8,350,200
2025-09-23	9.850	9.860	9.820	9.820	9.262	7,863,300
2025-09-22	9.810	9.860	9.810	9.840	9.281	6,948,400
2025-09-19	9.870	9.870	9.800	9.800	9.243	14,915,200
2025-09-18	9.940	9.950	9.820	9.880	9.319	6,333,800
2025-09-17	9.870	9.940	9.830	9.940	9.375	12,289,100
2025-09-12	9.800	9.870	9.750	9.870	9.309	5,982,300
2025-09-11	9.740	9.780	9.680	9.770	9.215	11,221,500
2025-09-10	10.060	10.060	9.950	9.970	9.121	13,630,000
2025-09-09	10.020	10.040	9.990	10.040	9.185	14,188,000
2025-09-08	10.000	10.060	9.990	10.000	9.148	11,547,400
2025-09-04	9.980	10.040	9.980	9.990	9.139	8,335,900
2025-09-03	10.060	10.080	9.970	9.980	9.130	8,502,700
2025-09-02	10.000	10.100	9.950	10.060	9.203	14,442,600
2025-08-29	9.950	9.950	9.860	9.900	9.056	15,268,300
2025-08-28	9.830	9.980	9.830	9.950	9.102	11,065,300
2025-08-27	9.780	9.830	9.720	9.790	8.956	7,930,800
2025-08-26	9.850	9.880	9.750	9.750	8.919	81,816,704
2025-08-25	9.850	9.900	9.830	9.850	9.011	17,724,500
2025-08-22	9.810	9.880	9.800	9.800	8.965	20,549,800
2025-08-21	9.810	9.850	9.780	9.780	8.947	15,263,300
2025-08-20	9.810	9.850	9.780	9.800	8.965	15,305,500
2025-08-19	9.790	9.850	9.790	9.800	8.965	14,476,700
2025-08-18	9.800	9.820	9.780	9.780	8.947	10,610,600
2025-08-15	9.930	9.930	9.790	9.800	8.965	7,456,100
2025-08-14	9.900	9.980	9.830	9.840	9.002	11,253,900
2025-08-13	9.730	9.890	9.720	9.860	9.020	12,018,300
2025-08-12	9.650	9.800	9.650	9.710	8.883	16,886,500
2025-08-11	9.610	9.730	9.610	9.650	8.828	17,908,700
2025-08-08	9.650	9.660	9.590	9.610	8.791	10,712,700
2025-08-07	9.630	9.670	9.610	9.630	8.809	9,314,400
2025-08-06	9.680	9.680	9.620	9.630	8.809	13,104,300
2025-08-05	9.580	9.680	9.560	9.660	8.837	15,631,100
2025-08-04	9.600	9.600	9.540	9.540	8.727	5,851,200
2025-08-01	9.410	9.630	9.400	9.600	8.782	9,626,900
2025-07-31	9.450	9.490	9.390	9.390	8.590	24,319,000
2025-07-30	9.520	9.530	9.440	9.450	8.645	17,662,900
2025-07-29	9.540	9.630	9.520	9.520	8.709	10,407,600
2025-07-28	9.560	9.630	9.530	9.540	8.727	8,810,800

← NewerPage 5 of 21 · 1,223 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.