Malayan Banking Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.480	10.520	10.420	10.500	9.314	18,351,100
2024-10-29	10.420	10.480	10.420	10.460	9.279	16,313,400
2024-10-28	10.540	10.600	10.400	10.400	9.226	13,604,800
2024-10-25	10.620	10.620	10.500	10.540	9.350	5,831,600
2024-10-24	10.600	10.640	10.560	10.580	9.385	12,054,000
2024-10-23	10.620	10.660	10.600	10.620	9.421	7,188,600
2024-10-22	10.660	10.680	10.620	10.620	9.421	6,057,900
2024-10-21	10.620	10.660	10.580	10.660	9.456	3,445,100
2024-10-18	10.640	10.700	10.640	10.660	9.456	6,453,400
2024-10-17	10.600	10.700	10.600	10.680	9.474	5,079,500
2024-10-16	10.660	10.660	10.560	10.600	9.403	7,567,800
2024-10-15	10.540	10.680	10.540	10.660	9.456	12,317,600
2024-10-14	10.560	10.580	10.500	10.540	9.350	3,022,100
2024-10-11	10.520	10.580	10.520	10.560	9.368	5,909,600
2024-10-10	10.540	10.600	10.520	10.540	9.350	6,759,800
2024-10-09	10.500	10.560	10.500	10.500	9.314	4,743,600
2024-10-08	10.500	10.500	10.460	10.480	9.297	8,959,300
2024-10-07	10.500	10.520	10.420	10.500	9.314	7,475,800
2024-10-04	10.500	10.560	10.440	10.500	9.314	12,419,500
2024-10-03	10.460	10.540	10.400	10.540	9.350	11,292,800
2024-10-02	10.520	10.540	10.400	10.460	9.279	8,410,900
2024-10-01	10.500	10.560	10.460	10.540	9.350	6,397,400
2024-09-30	10.520	10.560	10.480	10.480	9.297	13,366,600
2024-09-27	10.660	10.680	10.500	10.500	9.314	9,355,500
2024-09-26	10.640	10.680	10.600	10.660	9.456	8,842,600
2024-09-25	10.740	10.760	10.640	10.700	9.492	9,920,100
2024-09-24	10.700	10.780	10.640	10.740	9.527	4,198,700
2024-09-23	10.600	10.700	10.520	10.700	9.492	8,581,000
2024-09-20	10.680	10.720	10.600	10.600	9.403	23,154,900
2024-09-19	10.700	10.720	10.600	10.640	9.438	15,438,900
2024-09-18	10.660	10.700	10.640	10.680	9.474	13,326,600
2024-09-17	10.640	10.700	10.620	10.660	9.456	18,105,900
2024-09-13	10.640	10.660	10.580	10.640	9.438	16,938,300
2024-09-12	10.680	10.780	10.600	10.640	9.438	25,908,500
2024-09-11	10.700	10.820	10.600	10.680	9.474	26,690,300
2024-09-10	10.960	11.040	10.900	10.940	9.447	35,524,000
2024-09-09	10.780	10.980	10.700	10.900	9.413	20,533,500
2024-09-06	10.860	10.900	10.780	10.800	9.326	14,520,600
2024-09-05	10.800	10.840	10.780	10.800	9.326	17,008,300
2024-09-04	10.700	10.820	10.680	10.800	9.326	23,271,800
2024-09-03	10.760	10.820	10.660	10.700	9.240	10,840,000
2024-09-02	10.780	10.800	10.660	10.760	9.292	9,546,700
2024-08-30	10.680	10.800	10.580	10.780	9.309	28,703,800
2024-08-29	10.860	10.940	10.680	10.680	9.223	15,147,400
2024-08-28	10.720	11.000	10.720	10.860	9.378	27,770,500
2024-08-27	10.540	10.720	10.520	10.700	9.240	16,528,500
2024-08-26	10.460	10.580	10.460	10.540	9.102	10,275,400
2024-08-23	10.440	10.540	10.420	10.440	9.016	16,880,900
2024-08-22	10.520	10.540	10.400	10.440	9.016	11,791,600
2024-08-21	10.600	10.620	10.480	10.520	9.085	9,183,300
2024-08-20	10.600	10.680	10.480	10.600	9.154	14,561,200
2024-08-19	10.260	10.640	10.200	10.600	9.154	22,478,300
2024-08-16	10.200	10.260	10.180	10.260	8.860	13,280,600
2024-08-15	10.200	10.220	10.140	10.180	8.791	8,570,700
2024-08-14	10.200	10.240	10.180	10.200	8.808	8,837,800
2024-08-13	10.200	10.220	10.160	10.200	8.808	9,175,400
2024-08-12	10.180	10.240	10.160	10.200	8.808	8,462,800
2024-08-09	10.180	10.200	10.120	10.160	8.774	8,868,100
2024-08-08	10.140	10.180	10.100	10.140	8.756	10,489,900
2024-08-07	10.100	10.180	10.060	10.140	8.756	8,335,500

← NewerPage 9 of 21 · 1,226 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.