Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	10.360	10.380	10.320	10.360	9.190	3,223,800
2025-01-24	10.360	10.400	10.320	10.400	9.226	11,596,300
2025-01-23	10.360	10.380	10.280	10.360	9.190	9,697,800
2025-01-22	10.280	10.360	10.260	10.360	9.190	8,926,100
2025-01-21	10.280	10.300	10.200	10.280	9.119	5,418,900
2025-01-20	10.140	10.300	10.140	10.280	9.119	8,638,800
2025-01-17	10.140	10.200	10.080	10.140	8.995	15,633,400
2025-01-16	10.180	10.220	10.140	10.140	8.995	9,931,100
2025-01-15	10.280	10.280	10.100	10.140	8.995	11,024,100
2025-01-14	10.100	10.300	10.100	10.200	9.048	19,973,500
2025-01-13	10.100	10.120	10.060	10.080	8.942	10,214,700
2025-01-10	10.100	10.120	10.080	10.100	8.959	2,682,500
2025-01-09	10.060	10.160	10.060	10.080	8.942	10,233,100
2025-01-08	10.140	10.160	10.060	10.060	8.924	8,759,200
2025-01-07	10.100	10.160	10.100	10.160	9.013	8,476,000
2025-01-06	10.140	10.160	10.080	10.100	8.959	10,345,600
2025-01-03	10.160	10.180	10.120	10.140	8.995	5,622,100
2025-01-02	10.200	10.220	10.140	10.180	9.030	5,317,400
2024-12-31	10.240	10.280	10.180	10.240	9.084	6,723,100
2024-12-30	10.100	10.240	10.100	10.240	9.084	5,907,300
2024-12-27	10.120	10.160	10.100	10.100	8.959	2,381,800
2024-12-26	10.080	10.180	10.060	10.120	8.977	3,892,000
2024-12-24	10.080	10.120	10.020	10.080	8.942	5,510,500
2024-12-23	9.990	10.080	9.960	10.080	8.942	7,289,400
2024-12-20	10.060	10.080	9.960	9.960	8.835	16,617,300
2024-12-19	10.100	10.120	10.040	10.060	8.924	8,357,800
2024-12-18	10.140	10.160	10.120	10.120	8.977	8,070,600
2024-12-17	10.120	10.160	10.100	10.140	8.995	17,866,600
2024-12-16	10.140	10.160	10.100	10.120	8.977	10,993,700
2024-12-13	10.160	10.180	10.120	10.140	8.995	7,364,400
2024-12-12	10.140	10.160	10.100	10.140	8.995	8,949,000
2024-12-11	10.100	10.140	10.100	10.120	8.977	8,436,000
2024-12-10	10.100	10.140	10.080	10.100	8.959	14,271,600
2024-12-09	10.120	10.180	10.100	10.100	8.959	9,903,600
2024-12-06	10.220	10.220	10.140	10.160	9.013	21,450,600
2024-12-05	10.200	10.240	10.180	10.220	9.066	4,621,500
2024-12-04	10.100	10.200	10.100	10.180	9.030	6,372,400
2024-12-03	10.100	10.180	10.060	10.180	9.030	11,883,800
2024-12-02	10.200	10.260	10.080	10.080	8.942	8,313,200
2024-11-29	10.200	10.220	10.160	10.200	9.048	14,264,900
2024-11-28	10.180	10.220	10.140	10.200	9.048	11,487,500
2024-11-27	10.240	10.280	10.180	10.180	9.030	18,362,100
2024-11-26	10.300	10.360	10.220	10.220	9.066	12,043,400
2024-11-25	10.220	10.420	10.200	10.300	9.137	27,565,700
2024-11-22	10.200	10.240	10.160	10.200	9.048	8,308,300
2024-11-21	10.120	10.240	10.120	10.200	9.048	8,807,300
2024-11-20	10.240	10.260	10.020	10.120	8.977	24,806,300
2024-11-19	10.300	10.320	10.240	10.240	9.084	11,017,500
2024-11-18	10.320	10.380	10.260	10.340	9.172	9,154,400
2024-11-15	10.340	10.360	10.280	10.360	9.190	13,010,100
2024-11-14	10.440	10.460	10.280	10.300	9.137	10,771,400
2024-11-13	10.480	10.480	10.380	10.420	9.243	3,269,900
2024-11-12	10.380	10.480	10.380	10.480	9.297	9,276,500
2024-11-11	10.500	10.540	10.340	10.340	9.172	6,387,900
2024-11-08	10.580	10.600	10.500	10.500	9.314	5,558,900
2024-11-07	10.600	10.640	10.520	10.580	9.385	12,499,600
2024-11-06	10.580	10.600	10.520	10.600	9.403	7,861,300
2024-11-05	10.420	10.580	10.420	10.540	9.350	9,613,100
2024-11-04	10.420	10.500	10.400	10.440	9.261	3,985,100
2024-11-01	10.500	10.500	10.400	10.400	9.226	15,832,100

← NewerPage 8 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.