Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.645	0.655	0.645	0.655	0.558	2,207,500
2023-11-08	0.650	0.655	0.640	0.640	0.545	1,909,200
2023-11-07	0.655	0.655	0.650	0.650	0.554	1,171,900
2023-11-06	0.650	0.660	0.650	0.655	0.558	4,449,900
2023-11-03	0.650	0.660	0.645	0.650	0.554	1,941,500
2023-11-02	0.645	0.655	0.640	0.650	0.554	2,425,900
2023-11-01	0.640	0.655	0.635	0.645	0.550	1,839,900
2023-10-31	0.645	0.650	0.640	0.640	0.545	651,900
2023-10-30	0.640	0.645	0.635	0.640	0.545	810,200
2023-10-27	0.645	0.645	0.640	0.645	0.550	306,300
2023-10-26	0.645	0.645	0.635	0.640	0.545	1,260,000
2023-10-25	0.635	0.650	0.635	0.645	0.550	1,090,100
2023-10-24	0.625	0.640	0.620	0.635	0.541	1,035,400
2023-10-23	0.630	0.640	0.610	0.620	0.528	2,600,500
2023-10-20	0.640	0.640	0.630	0.630	0.537	1,409,900
2023-10-19	0.640	0.640	0.630	0.635	0.541	1,515,200
2023-10-18	0.645	0.650	0.630	0.635	0.541	2,834,800
2023-10-17	0.660	0.665	0.640	0.645	0.550	4,498,200
2023-10-16	0.650	0.670	0.645	0.660	0.562	9,566,200
2023-10-13	0.640	0.650	0.635	0.640	0.545	2,615,500
2023-10-12	0.635	0.640	0.630	0.640	0.545	1,221,900
2023-10-11	0.630	0.645	0.630	0.635	0.541	3,580,900
2023-10-10	0.630	0.635	0.625	0.630	0.537	1,263,600
2023-10-09	0.635	0.640	0.630	0.630	0.537	920,600
2023-10-06	0.640	0.650	0.635	0.640	0.545	1,872,800
2023-10-05	0.635	0.650	0.630	0.640	0.545	3,705,300
2023-10-04	0.630	0.635	0.625	0.630	0.537	2,263,700
2023-10-03	0.635	0.640	0.630	0.640	0.545	1,169,900
2023-10-02	0.625	0.640	0.625	0.635	0.541	1,657,600
2023-09-29	0.630	0.635	0.625	0.625	0.533	1,872,100
2023-09-27	0.630	0.635	0.625	0.630	0.537	689,800
2023-09-26	0.640	0.640	0.630	0.630	0.537	754,800
2023-09-25	0.645	0.650	0.635	0.640	0.545	901,200
2023-09-22	0.640	0.645	0.635	0.640	0.545	1,108,900
2023-09-21	0.645	0.660	0.640	0.645	0.550	3,540,800
2023-09-20	0.635	0.650	0.630	0.645	0.550	3,022,400
2023-09-19	0.625	0.635	0.625	0.635	0.541	782,600
2023-09-18	0.625	0.625	0.615	0.625	0.533	1,191,900
2023-09-15	0.620	0.625	0.615	0.625	0.533	606,300
2023-09-14	0.620	0.625	0.620	0.620	0.528	449,400
2023-09-13	0.635	0.635	0.630	0.635	0.528	638,600
2023-09-12	0.630	0.630	0.620	0.630	0.524	2,249,000
2023-09-11	0.635	0.640	0.630	0.630	0.524	1,253,100
2023-09-08	0.640	0.645	0.635	0.635	0.528	775,100
2023-09-07	0.640	0.645	0.635	0.640	0.532	787,500
2023-09-06	0.635	0.645	0.635	0.645	0.537	1,113,900
2023-09-05	0.640	0.640	0.630	0.640	0.532	1,655,600
2023-09-04	0.630	0.640	0.625	0.635	0.528	2,629,200
2023-09-01	0.625	0.630	0.615	0.630	0.524	3,792,500
2023-08-30	0.645	0.650	0.635	0.635	0.528	2,084,100
2023-08-29	0.645	0.660	0.640	0.645	0.537	3,354,100
2023-08-28	0.630	0.650	0.630	0.645	0.537	7,453,500
2023-08-25	0.635	0.635	0.630	0.635	0.528	1,843,400
2023-08-24	0.630	0.635	0.625	0.635	0.528	1,864,500
2023-08-23	0.630	0.635	0.620	0.625	0.520	1,598,400
2023-08-22	0.625	0.630	0.620	0.625	0.520	937,200
2023-08-21	0.630	0.640	0.625	0.625	0.520	2,443,700
2023-08-18	0.640	0.640	0.630	0.630	0.524	1,093,400
2023-08-17	0.640	0.640	0.630	0.640	0.532	2,311,500
2023-08-16	0.640	0.650	0.640	0.640	0.532	1,912,700

← NewerPage 13 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.