Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	9.560	9.630	9.530	9.540	8.727	8,810,800
2025-07-25	9.630	9.630	9.540	9.540	8.727	11,782,100
2025-07-24	9.620	9.640	9.550	9.630	8.809	16,109,900
2025-07-23	9.540	9.620	9.540	9.590	8.773	14,928,700
2025-07-22	9.520	9.580	9.510	9.530	8.718	13,305,100
2025-07-21	9.540	9.600	9.510	9.520	8.709	8,019,000
2025-07-18	9.550	9.590	9.520	9.520	8.709	15,598,200
2025-07-17	9.550	9.600	9.510	9.530	8.718	7,431,600
2025-07-16	9.640	9.680	9.530	9.530	8.718	12,695,100
2025-07-15	9.720	9.740	9.630	9.650	8.828	11,533,300
2025-07-14	9.710	9.750	9.700	9.720	8.892	4,294,400
2025-07-11	9.730	9.740	9.650	9.690	8.864	14,116,200
2025-07-10	9.700	9.730	9.670	9.730	8.901	14,117,500
2025-07-09	9.700	9.720	9.680	9.700	8.874	9,677,500
2025-07-08	9.700	9.710	9.670	9.700	8.874	9,821,300
2025-07-07	9.750	9.760	9.700	9.720	8.892	7,229,900
2025-07-04	9.800	9.810	9.740	9.740	8.910	7,461,200
2025-07-03	9.760	9.800	9.710	9.800	8.965	8,090,300
2025-07-02	9.720	9.810	9.710	9.760	8.928	10,304,200
2025-07-01	9.700	9.760	9.690	9.720	8.892	9,735,300
2025-06-30	9.820	9.830	9.700	9.700	8.874	16,988,600
2025-06-26	9.790	9.810	9.760	9.810	8.974	13,716,700
2025-06-25	9.830	9.890	9.720	9.790	8.956	6,881,000
2025-06-24	9.670	9.840	9.650	9.800	8.965	22,349,600
2025-06-23	9.600	9.690	9.580	9.670	8.846	5,298,600
2025-06-20	9.610	9.690	9.590	9.660	8.837	13,608,500
2025-06-19	9.640	9.650	9.570	9.600	8.782	3,742,600
2025-06-18	9.550	9.640	9.550	9.620	8.800	8,598,600
2025-06-17	9.600	9.630	9.530	9.550	8.736	10,413,500
2025-06-16	9.690	9.700	9.570	9.590	8.773	14,727,400
2025-06-13	9.750	9.760	9.680	9.700	8.874	6,997,700
2025-06-12	9.700	9.820	9.690	9.770	8.938	9,934,800
2025-06-11	9.660	9.760	9.660	9.700	8.874	7,224,400
2025-06-10	9.690	9.700	9.650	9.660	8.837	9,601,600
2025-06-09	9.710	9.720	9.680	9.680	8.855	4,156,400
2025-06-06	9.690	9.710	9.680	9.700	8.874	5,942,700
2025-06-05	9.730	9.740	9.690	9.700	8.874	8,953,900
2025-06-04	9.760	9.780	9.710	9.720	8.892	8,806,600
2025-06-03	9.800	9.840	9.700	9.760	8.928	10,002,900
2025-05-30	9.890	9.900	9.780	9.780	8.947	29,844,200
2025-05-29	9.850	9.890	9.820	9.870	9.029	8,959,200
2025-05-28	9.870	9.890	9.820	9.840	9.002	8,025,100
2025-05-27	9.920	9.940	9.850	9.850	9.011	10,954,400
2025-05-26	9.900	9.940	9.850	9.920	9.075	7,002,100
2025-05-23	9.850	9.900	9.850	9.880	9.038	14,070,900
2025-05-22	10.000	10.020	9.820	9.820	8.983	11,412,000
2025-05-21	10.040	10.060	9.980	10.000	9.148	9,415,900
2025-05-20	10.140	10.180	10.000	10.040	9.185	8,251,600
2025-05-19	10.140	10.160	10.080	10.140	9.276	7,294,200
2025-05-16	10.100	10.180	10.080	10.140	9.276	6,301,900
2025-05-15	10.200	10.220	10.080	10.100	9.239	10,899,600
2025-05-14	10.220	10.280	10.120	10.200	9.331	16,646,600
2025-05-13	9.980	10.240	9.980	10.200	9.331	33,556,100
2025-05-09	9.930	9.940	9.890	9.890	9.047	8,175,900
2025-05-08	10.000	10.060	9.880	9.880	9.038	12,018,800
2025-05-07	9.980	10.020	9.960	10.000	9.148	16,094,000
2025-05-06	10.000	10.020	9.950	9.960	9.111	5,588,400
2025-05-05	10.020	10.060	9.990	10.000	9.148	6,860,500
2025-05-02	9.990	10.040	9.960	9.990	9.139	18,469,500
2025-04-30	9.990	10.000	9.940	9.990	9.139	13,948,400

← NewerPage 6 of 21 · 1,224 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.