Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.645	0.655	0.645	0.650	0.554	634,600
2024-02-07	0.640	0.645	0.635	0.640	0.545	601,100
2024-02-06	0.640	0.640	0.635	0.635	0.541	746,800
2024-02-05	0.640	0.645	0.635	0.635	0.541	634,900
2024-02-02	0.645	0.650	0.635	0.635	0.541	1,964,800
2024-01-31	0.655	0.655	0.635	0.640	0.545	3,568,900
2024-01-30	0.675	0.675	0.650	0.650	0.554	2,848,400
2024-01-29	0.660	0.695	0.655	0.670	0.571	7,010,000
2024-01-26	0.660	0.665	0.655	0.660	0.562	2,916,300
2024-01-24	0.640	0.675	0.635	0.660	0.562	7,876,800
2024-01-23	0.640	0.645	0.630	0.640	0.545	659,400
2024-01-22	0.630	0.640	0.630	0.640	0.545	654,700
2024-01-19	0.630	0.640	0.620	0.630	0.537	1,565,700
2024-01-18	0.645	0.645	0.630	0.630	0.537	4,756,800
2024-01-17	0.645	0.650	0.640	0.645	0.550	1,111,700
2024-01-16	0.645	0.645	0.635	0.640	0.545	957,600
2024-01-15	0.650	0.650	0.635	0.645	0.550	1,301,200
2024-01-12	0.655	0.655	0.645	0.650	0.554	645,400
2024-01-11	0.655	0.660	0.645	0.655	0.558	943,300
2024-01-10	0.650	0.655	0.650	0.655	0.558	517,400
2024-01-09	0.660	0.665	0.650	0.655	0.558	1,493,100
2024-01-08	0.650	0.665	0.650	0.660	0.562	3,176,100
2024-01-05	0.650	0.655	0.645	0.650	0.554	1,652,600
2024-01-04	0.645	0.660	0.640	0.650	0.554	3,190,400
2024-01-03	0.635	0.645	0.635	0.640	0.545	3,002,700
2024-01-02	0.640	0.640	0.630	0.640	0.545	592,500
2023-12-29	0.645	0.645	0.630	0.640	0.545	1,092,700
2023-12-28	0.635	0.645	0.630	0.645	0.550	615,300
2023-12-27	0.635	0.635	0.630	0.635	0.541	1,582,800
2023-12-26	0.635	0.640	0.630	0.630	0.537	2,798,800
2023-12-22	0.650	0.655	0.630	0.635	0.541	4,979,500
2023-12-21	0.650	0.655	0.645	0.650	0.554	660,300
2023-12-20	0.655	0.660	0.650	0.655	0.558	878,100
2023-12-19	0.660	0.665	0.655	0.655	0.558	324,800
2023-12-18	0.655	0.670	0.650	0.655	0.558	2,820,800
2023-12-15	0.655	0.655	0.645	0.650	0.554	2,040,500
2023-12-14	0.660	0.660	0.650	0.655	0.558	1,232,400
2023-12-13	0.645	0.660	0.645	0.655	0.558	3,677,600
2023-12-12	0.640	0.655	0.640	0.645	0.550	2,937,700
2023-12-11	0.640	0.650	0.635	0.640	0.545	3,518,600
2023-12-08	0.635	0.645	0.630	0.640	0.545	4,211,100
2023-12-07	0.640	0.640	0.630	0.640	0.545	1,726,800
2023-12-06	0.635	0.650	0.635	0.640	0.545	4,255,600
2023-12-05	0.645	0.650	0.635	0.640	0.545	2,989,700
2023-12-04	0.660	0.665	0.645	0.645	0.550	3,667,500
2023-12-01	0.665	0.670	0.650	0.660	0.562	2,958,900
2023-11-30	0.675	0.675	0.655	0.665	0.567	2,982,300
2023-11-29	0.675	0.680	0.670	0.670	0.571	1,647,900
2023-11-28	0.680	0.685	0.670	0.675	0.575	1,837,600
2023-11-27	0.690	0.695	0.680	0.685	0.584	3,010,000
2023-11-24	0.670	0.695	0.670	0.690	0.588	3,872,500
2023-11-23	0.705	0.705	0.665	0.675	0.575	9,944,500
2023-11-22	0.700	0.710	0.690	0.700	0.596	4,380,700
2023-11-21	0.685	0.715	0.685	0.700	0.596	7,623,400
2023-11-20	0.690	0.690	0.680	0.685	0.584	2,988,500
2023-11-17	0.685	0.700	0.680	0.690	0.588	3,057,400
2023-11-16	0.690	0.695	0.680	0.685	0.584	2,747,100
2023-11-15	0.685	0.705	0.675	0.685	0.584	9,198,000
2023-11-14	0.695	0.700	0.680	0.680	0.579	5,630,700
2023-11-10	0.655	0.700	0.650	0.695	0.592	10,237,300

← NewerPage 12 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.