Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.710	0.735	0.695	0.735	0.641	1,219,300
2024-08-06	0.700	0.720	0.685	0.710	0.619	3,358,000
2024-08-05	0.750	0.750	0.685	0.700	0.610	4,674,800
2024-08-02	0.765	0.770	0.730	0.760	0.663	2,382,200
2024-08-01	0.775	0.775	0.760	0.770	0.671	1,077,200
2024-07-31	0.760	0.780	0.755	0.775	0.676	1,058,600
2024-07-30	0.795	0.800	0.760	0.760	0.663	2,685,700
2024-07-29	0.790	0.800	0.790	0.800	0.698	876,400
2024-07-26	0.795	0.795	0.780	0.790	0.689	1,074,500
2024-07-25	0.800	0.800	0.780	0.790	0.689	2,318,900
2024-07-24	0.810	0.815	0.795	0.805	0.702	2,285,400
2024-07-23	0.810	0.820	0.805	0.810	0.706	3,185,900
2024-07-22	0.810	0.815	0.795	0.810	0.706	3,151,800
2024-07-19	0.815	0.820	0.805	0.810	0.706	3,275,100
2024-07-18	0.810	0.820	0.805	0.810	0.706	2,310,700
2024-07-17	0.810	0.830	0.810	0.810	0.706	2,751,100
2024-07-16	0.805	0.820	0.805	0.810	0.706	2,719,200
2024-07-15	0.825	0.830	0.800	0.815	0.711	5,868,300
2024-07-12	0.820	0.825	0.810	0.820	0.715	1,480,100
2024-07-11	0.820	0.830	0.815	0.820	0.715	2,125,500
2024-07-10	0.825	0.835	0.815	0.815	0.711	2,463,800
2024-07-09	0.825	0.845	0.820	0.825	0.719	2,363,000
2024-07-05	0.860	0.865	0.825	0.825	0.719	5,734,700
2024-07-04	0.875	0.875	0.855	0.860	0.750	1,387,000
2024-07-03	0.865	0.885	0.860	0.875	0.763	2,690,200
2024-07-02	0.845	0.880	0.840	0.865	0.754	4,757,900
2024-07-01	0.860	0.865	0.840	0.845	0.737	3,514,100
2024-06-28	0.850	0.865	0.835	0.855	0.746	3,436,200
2024-06-27	0.850	0.860	0.835	0.850	0.741	3,591,700
2024-06-26	0.830	0.860	0.815	0.850	0.741	4,106,200
2024-06-25	0.840	0.840	0.815	0.830	0.724	3,867,800
2024-06-24	0.850	0.850	0.825	0.840	0.732	3,960,200
2024-06-21	0.855	0.855	0.835	0.850	0.741	3,423,500
2024-06-20	0.840	0.870	0.830	0.855	0.746	4,609,500
2024-06-19	0.885	0.885	0.825	0.840	0.732	8,384,300
2024-06-18	0.865	0.885	0.850	0.870	0.759	3,347,800
2024-06-14	0.875	0.890	0.855	0.870	0.759	4,889,300
2024-06-13	0.900	0.905	0.875	0.880	0.767	5,339,600
2024-06-12	0.870	0.925	0.855	0.900	0.785	24,859,301
2024-06-11	0.800	0.865	0.800	0.860	0.750	16,547,600
2024-06-10	0.790	0.805	0.790	0.800	0.698	2,575,500
2024-06-07	0.795	0.805	0.785	0.795	0.693	5,182,400
2024-06-06	0.780	0.800	0.770	0.795	0.693	4,001,600
2024-06-05	0.765	0.795	0.765	0.775	0.676	4,439,700
2024-06-04	0.745	0.770	0.745	0.765	0.667	5,220,700
2024-05-31	0.765	0.770	0.745	0.750	0.654	4,714,400
2024-05-30	0.790	0.790	0.765	0.770	0.671	3,338,800
2024-05-29	0.765	0.790	0.765	0.790	0.689	3,112,400
2024-05-28	0.770	0.780	0.755	0.770	0.671	3,308,900
2024-05-27	0.825	0.825	0.770	0.770	0.671	6,631,200
2024-05-24	0.820	0.825	0.810	0.825	0.719	3,514,900
2024-05-23	0.820	0.835	0.815	0.830	0.724	8,638,600
2024-05-21	0.825	0.840	0.810	0.820	0.715	12,041,000
2024-05-20	0.800	0.835	0.795	0.825	0.719	21,494,900
2024-05-17	0.750	0.770	0.745	0.765	0.667	6,899,600
2024-05-16	0.735	0.750	0.725	0.750	0.654	4,462,600
2024-05-15	0.740	0.740	0.730	0.735	0.641	2,479,900
2024-05-14	0.735	0.740	0.725	0.740	0.645	3,058,000
2024-05-13	0.705	0.740	0.705	0.735	0.641	7,100,700
2024-05-10	0.705	0.710	0.705	0.705	0.615	1,391,900

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0200 MYR
2026-03-13	0.0200 MYR
2025-09-10	0.0150 MYR
2024-12-17	0.0150 MYR
2024-09-11	0.0150 MYR
2024-03-14	0.0150 MYR
2023-09-14	0.0150 MYR
2023-03-13	0.0150 MYR
2022-09-08	0.0150 MYR
2022-03-14	0.0200 MYR
2021-03-12	0.0100 MYR
2020-03-12	0.0180 MYR
2019-08-28	0.0120 MYR
2019-03-13	0.0100 MYR

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