Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.635	0.650	0.630	0.645	0.537	1,537,300
2023-08-14	0.635	0.640	0.630	0.635	0.528	1,228,300
2023-08-11	0.630	0.635	0.625	0.625	0.520	686,100
2023-08-10	0.635	0.635	0.625	0.625	0.520	384,200
2023-08-09	0.640	0.645	0.630	0.630	0.524	1,028,900
2023-08-08	0.635	0.645	0.630	0.640	0.532	2,456,500
2023-08-07	0.630	0.635	0.630	0.630	0.524	1,073,400
2023-08-04	0.625	0.635	0.620	0.630	0.524	1,448,900
2023-08-03	0.625	0.625	0.620	0.620	0.516	724,900
2023-08-02	0.630	0.630	0.620	0.620	0.516	2,187,300
2023-08-01	0.635	0.635	0.625	0.630	0.524	1,259,200
2023-07-31	0.625	0.645	0.625	0.635	0.528	3,333,900
2023-07-28	0.610	0.625	0.610	0.620	0.516	2,530,200
2023-07-27	0.615	0.620	0.610	0.610	0.507	3,197,000
2023-07-26	0.615	0.620	0.610	0.615	0.512	2,522,100
2023-07-25	0.615	0.625	0.610	0.615	0.512	5,366,900
2023-07-24	0.630	0.630	0.615	0.620	0.516	1,571,400
2023-07-21	0.635	0.635	0.625	0.630	0.524	2,029,100
2023-07-20	0.630	0.640	0.625	0.635	0.528	3,420,100
2023-07-18	0.640	0.645	0.625	0.625	0.520	2,225,400
2023-07-17	0.655	0.655	0.635	0.640	0.532	1,200,000
2023-07-14	0.650	0.660	0.645	0.660	0.549	1,044,700
2023-07-13	0.635	0.655	0.625	0.655	0.545	1,575,800
2023-07-12	0.635	0.635	0.625	0.635	0.528	665,000
2023-07-11	0.655	0.655	0.625	0.635	0.528	1,604,200
2023-07-10	0.635	0.670	0.635	0.655	0.545	2,300,800
2023-07-07	0.645	0.645	0.625	0.640	0.532	805,800
2023-07-06	0.610	0.645	0.610	0.645	0.537	2,783,300
2023-07-05	0.605	0.620	0.600	0.610	0.507	2,029,100
2023-07-04	0.610	0.610	0.600	0.610	0.507	1,880,400
2023-07-03	0.600	0.615	0.600	0.610	0.507	1,048,000
2023-06-30	0.610	0.615	0.600	0.600	0.499	1,354,200
2023-06-28	0.630	0.630	0.600	0.610	0.507	1,768,400
2023-06-27	0.625	0.630	0.620	0.625	0.520	819,300
2023-06-26	0.635	0.640	0.625	0.625	0.520	1,123,800
2023-06-23	0.650	0.650	0.635	0.635	0.528	1,508,500
2023-06-22	0.645	0.655	0.645	0.650	0.541	2,552,400
2023-06-21	0.650	0.685	0.645	0.645	0.537	2,330,500
2023-06-20	0.650	0.650	0.645	0.645	0.537	547,700
2023-06-19	0.650	0.660	0.640	0.650	0.541	816,100
2023-06-16	0.665	0.670	0.645	0.650	0.541	1,963,800
2023-06-15	0.665	0.675	0.660	0.665	0.553	824,300
2023-06-14	0.665	0.670	0.660	0.665	0.553	108,600
2023-06-13	0.665	0.670	0.660	0.665	0.553	230,100
2023-06-12	0.680	0.680	0.670	0.670	0.557	165,000
2023-06-09	0.670	0.690	0.670	0.680	0.566	684,300
2023-06-08	0.675	0.675	0.660	0.665	0.553	218,500
2023-06-07	0.665	0.670	0.660	0.660	0.549	216,700
2023-06-06	0.660	0.675	0.655	0.670	0.557	482,400
2023-06-02	0.655	0.670	0.650	0.660	0.549	534,600
2023-06-01	0.660	0.660	0.650	0.650	0.541	363,000
2023-05-31	0.665	0.675	0.650	0.650	0.541	1,229,500
2023-05-30	0.675	0.695	0.665	0.670	0.557	1,474,000
2023-05-29	0.690	0.690	0.675	0.675	0.562	410,300
2023-05-26	0.710	0.710	0.680	0.690	0.574	1,238,900
2023-05-25	0.660	0.750	0.660	0.710	0.591	5,358,700
2023-05-24	0.675	0.675	0.655	0.655	0.545	1,052,600
2023-05-23	0.680	0.680	0.675	0.675	0.562	477,200
2023-05-22	0.690	0.690	0.680	0.685	0.570	1,097,500
2023-05-19	0.695	0.700	0.675	0.690	0.574	5,216,200

← NewerPage 14 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.