Malayan Banking Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.080	10.120	9.970	9.990	9.990	15,566,100
2026-10-15	9.980	10.100	9.970	10.080	10.080	6,664,300
2026-10-14	9.990	10.020	9.960	9.980	9.980	13,701,400
2026-10-13	9.950	10.080	9.940	9.960	9.960	21,739,700
2026-10-12	9.820	9.950	9.810	9.950	9.950	6,834,400
2026-10-09	9.800	9.830	9.780	9.810	9.810	14,657,600
2026-10-08	9.870	9.900	9.790	9.800	9.800	20,304,200
2026-10-07	9.970	10.000	9.870	9.870	9.870	19,474,600
2026-10-06	10.020	10.060	9.970	9.970	9.970	14,997,500
2026-10-05	10.040	10.100	9.980	10.000	10.000	10,105,400
2026-10-02	9.950	10.080	9.930	10.020	10.020	7,095,800
2026-10-01	10.000	10.020	9.910	9.950	9.950	16,591,200
2026-09-30	10.000	10.100	9.990	9.990	9.990	17,261,900
2026-09-29	10.160	10.200	9.990	9.990	9.990	18,041,700
2026-09-28	10.220	10.240	10.160	10.160	10.160	7,581,800
2026-09-25	10.140	10.220	10.120	10.220	10.220	4,990,400
2026-09-24	10.120	10.180	10.080	10.120	10.120	5,724,600
2026-09-23	10.280	10.300	10.120	10.140	10.140	12,759,300
2026-09-22	10.400	10.460	10.360	10.440	10.440	20,591,800
2026-09-21	10.340	10.440	10.320	10.380	10.380	12,127,000
2026-09-18	10.360	10.420	10.320	10.320	10.320	15,504,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.