Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	9.990	10.000	9.950	9.950	9.102	6,401,100
2025-04-28	9.910	9.990	9.900	9.990	9.139	10,079,900
2025-04-25	9.960	9.970	9.870	9.870	9.029	9,179,100
2025-04-24	9.950	9.990	9.930	9.950	9.102	9,293,800
2025-04-23	9.990	10.000	9.910	9.950	9.102	7,732,300
2025-04-22	9.970	9.970	9.900	9.950	9.102	6,512,000
2025-04-21	10.040	10.040	9.970	9.980	9.130	3,345,700
2025-04-18	9.870	10.060	9.870	10.020	9.166	5,759,800
2025-04-17	9.840	9.890	9.810	9.870	9.029	5,321,100
2025-04-16	9.940	9.960	9.810	9.840	9.002	6,040,100
2025-04-15	9.900	9.960	9.900	9.940	9.093	6,780,200
2025-04-14	9.900	9.980	9.850	9.890	9.047	10,707,000
2025-04-11	9.850	9.900	9.720	9.820	8.983	10,373,900
2025-04-10	9.980	10.100	9.880	9.990	9.139	15,172,900
2025-04-09	9.870	9.880	9.320	9.500	8.691	33,584,300
2025-04-08	10.000	10.020	9.880	9.880	9.038	23,089,300
2025-04-07	10.120	10.140	9.870	10.000	9.148	32,979,800
2025-04-04	10.200	10.260	10.160	10.240	9.368	11,496,600
2025-04-03	10.260	10.280	10.200	10.260	9.386	3,435,200
2025-04-02	10.180	10.340	10.180	10.320	9.441	11,658,100
2025-03-28	10.360	10.420	10.120	10.120	9.258	14,794,700
2025-03-27	10.180	10.400	10.180	10.360	9.477	12,466,300
2025-03-26	10.220	10.300	10.180	10.180	9.313	14,890,200
2025-03-25	10.200	10.280	10.160	10.220	9.349	10,897,000
2025-03-24	10.180	10.280	10.160	10.160	9.294	7,825,900
2025-03-21	10.200	10.280	10.180	10.180	9.313	20,309,800
2025-03-20	10.360	10.400	10.160	10.180	9.313	9,345,500
2025-03-19	10.400	10.460	10.340	10.360	9.477	14,737,900
2025-03-17	10.340	10.440	10.320	10.420	9.532	12,164,200
2025-03-14	10.260	10.400	10.200	10.320	9.441	12,181,600
2025-03-13	10.180	10.320	10.140	10.300	9.422	11,848,700
2025-03-12	10.220	10.220	10.100	10.180	9.313	18,772,300
2025-03-11	10.560	10.600	10.440	10.560	9.368	19,060,800
2025-03-10	10.640	10.640	10.540	10.580	9.385	10,654,600
2025-03-07	10.540	10.640	10.540	10.640	9.438	13,601,100
2025-03-06	10.620	10.680	10.540	10.560	9.368	8,011,300
2025-03-05	10.600	10.660	10.560	10.580	9.385	9,949,000
2025-03-04	10.640	10.680	10.580	10.600	9.403	10,536,900
2025-03-03	10.680	10.740	10.640	10.680	9.474	7,335,000
2025-02-28	10.680	10.740	10.640	10.720	9.509	28,644,300
2025-02-27	10.700	10.720	10.640	10.660	9.456	7,396,500
2025-02-26	10.460	10.760	10.460	10.700	9.492	12,926,700
2025-02-25	10.500	10.520	10.440	10.460	9.279	8,278,900
2025-02-24	10.480	10.540	10.440	10.480	9.297	7,864,000
2025-02-21	10.440	10.540	10.420	10.500	9.314	11,116,300
2025-02-20	10.460	10.500	10.400	10.440	9.261	8,891,800
2025-02-19	10.500	10.540	10.460	10.500	9.314	11,660,500
2025-02-18	10.500	10.540	10.360	10.540	9.350	12,645,300
2025-02-17	10.560	10.560	10.480	10.560	9.368	3,827,600
2025-02-14	10.500	10.560	10.480	10.560	9.368	5,132,600
2025-02-13	10.600	10.640	10.500	10.520	9.332	6,888,700
2025-02-12	10.480	10.600	10.460	10.600	9.403	11,945,900
2025-02-10	10.420	10.460	10.380	10.460	9.279	6,433,900
2025-02-07	10.420	10.440	10.400	10.420	9.243	6,398,400
2025-02-06	10.340	10.420	10.320	10.420	9.243	12,903,300
2025-02-05	10.380	10.400	10.340	10.340	9.172	6,038,400
2025-02-04	10.280	10.400	10.260	10.380	9.208	10,817,200
2025-02-03	10.320	10.340	10.240	10.300	9.137	4,994,800
2025-01-31	10.240	10.360	10.200	10.340	9.172	7,709,000
2025-01-28	10.360	10.400	10.240	10.240	9.084	3,640,700

← NewerPage 7 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.