Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.715	0.720	0.705	0.710	0.619	1,469,800
2024-05-08	0.695	0.720	0.695	0.715	0.623	5,434,400
2024-05-07	0.690	0.695	0.675	0.695	0.606	4,399,800
2024-05-06	0.670	0.690	0.670	0.690	0.602	7,240,500
2024-05-03	0.670	0.670	0.665	0.670	0.584	1,392,700
2024-05-02	0.655	0.670	0.655	0.665	0.580	3,272,500
2024-04-30	0.660	0.665	0.655	0.660	0.576	682,300
2024-04-29	0.665	0.670	0.655	0.660	0.576	495,800
2024-04-26	0.660	0.670	0.655	0.665	0.580	1,853,900
2024-04-25	0.655	0.660	0.645	0.655	0.571	3,157,700
2024-04-24	0.655	0.660	0.645	0.650	0.567	1,663,400
2024-04-23	0.650	0.660	0.650	0.655	0.571	650,700
2024-04-22	0.640	0.655	0.640	0.650	0.567	657,800
2024-04-19	0.650	0.650	0.640	0.640	0.558	1,686,700
2024-04-18	0.650	0.655	0.645	0.655	0.571	432,500
2024-04-17	0.650	0.655	0.645	0.650	0.567	1,607,100
2024-04-16	0.655	0.660	0.645	0.650	0.567	4,713,400
2024-04-15	0.660	0.665	0.650	0.660	0.576	2,405,000
2024-04-12	0.665	0.665	0.660	0.665	0.580	1,211,600
2024-04-09	0.660	0.665	0.655	0.665	0.580	1,872,500
2024-04-08	0.655	0.665	0.655	0.660	0.576	2,530,800
2024-04-05	0.655	0.660	0.650	0.655	0.571	1,564,200
2024-04-04	0.650	0.660	0.650	0.660	0.576	3,157,100
2024-04-03	0.665	0.670	0.645	0.650	0.567	7,729,700
2024-04-02	0.665	0.670	0.655	0.665	0.580	3,635,000
2024-04-01	0.670	0.670	0.660	0.665	0.580	1,316,200
2024-03-29	0.660	0.675	0.655	0.670	0.584	2,873,400
2024-03-27	0.660	0.660	0.650	0.660	0.576	1,382,500
2024-03-26	0.645	0.660	0.645	0.660	0.576	1,635,000
2024-03-25	0.650	0.655	0.650	0.650	0.567	1,436,000
2024-03-22	0.650	0.655	0.650	0.650	0.567	1,219,600
2024-03-21	0.660	0.660	0.650	0.650	0.567	888,600
2024-03-20	0.650	0.665	0.650	0.655	0.571	2,672,300
2024-03-19	0.645	0.660	0.640	0.645	0.562	1,400,900
2024-03-18	0.645	0.645	0.640	0.645	0.562	615,300
2024-03-15	0.640	0.645	0.640	0.640	0.558	1,424,000
2024-03-14	0.645	0.645	0.640	0.640	0.558	1,295,400
2024-03-13	0.650	0.660	0.650	0.655	0.558	1,370,800
2024-03-12	0.650	0.660	0.650	0.650	0.554	3,185,100
2024-03-11	0.645	0.655	0.645	0.645	0.550	1,497,500
2024-03-08	0.645	0.655	0.645	0.645	0.550	1,453,200
2024-03-07	0.645	0.650	0.645	0.645	0.550	502,200
2024-03-06	0.645	0.650	0.645	0.645	0.550	802,000
2024-03-05	0.640	0.655	0.640	0.645	0.550	1,032,700
2024-03-04	0.640	0.655	0.640	0.650	0.554	1,326,600
2024-03-01	0.645	0.645	0.635	0.640	0.545	5,840,100
2024-02-29	0.655	0.660	0.650	0.650	0.554	2,621,100
2024-02-28	0.675	0.675	0.655	0.660	0.562	2,741,500
2024-02-27	0.670	0.690	0.670	0.680	0.579	6,439,500
2024-02-26	0.670	0.685	0.660	0.670	0.571	9,747,400
2024-02-23	0.665	0.670	0.655	0.670	0.571	3,043,200
2024-02-22	0.680	0.680	0.655	0.655	0.558	2,633,500
2024-02-21	0.670	0.685	0.660	0.670	0.571	9,309,100
2024-02-20	0.660	0.665	0.650	0.660	0.562	2,986,300
2024-02-19	0.650	0.670	0.650	0.655	0.558	2,259,500
2024-02-16	0.650	0.660	0.640	0.650	0.554	4,667,600
2024-02-15	0.645	0.650	0.645	0.645	0.550	317,600
2024-02-14	0.650	0.650	0.640	0.650	0.554	311,400
2024-02-13	0.645	0.650	0.640	0.645	0.550	288,100
2024-02-09	0.645	0.645	0.640	0.645	0.550	573,600

← NewerPage 11 of 21 · 1,227 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.