Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.760	0.760	0.735	0.750	0.624	982,800
2023-05-17	0.760	0.770	0.750	0.755	0.628	1,019,900
2023-05-16	0.725	0.775	0.725	0.765	0.636	2,943,500
2023-05-15	0.720	0.725	0.720	0.725	0.603	342,500
2023-05-12	0.725	0.725	0.715	0.720	0.599	176,800
2023-05-11	0.730	0.730	0.720	0.725	0.603	15,600
2023-05-10	0.710	0.740	0.705	0.730	0.607	732,200
2023-05-09	0.725	0.730	0.710	0.710	0.591	370,200
2023-05-08	0.720	0.730	0.720	0.730	0.607	285,400
2023-05-05	0.715	0.730	0.715	0.720	0.599	427,400
2023-05-03	0.730	0.730	0.705	0.710	0.591	673,700
2023-05-02	0.735	0.735	0.730	0.730	0.607	563,200
2023-04-28	0.740	0.740	0.730	0.735	0.611	762,700
2023-04-27	0.740	0.745	0.735	0.740	0.616	407,400
2023-04-26	0.745	0.745	0.740	0.740	0.616	637,000
2023-04-25	0.750	0.750	0.745	0.745	0.620	172,200
2023-04-20	0.750	0.750	0.745	0.745	0.620	203,800
2023-04-19	0.760	0.760	0.750	0.750	0.624	379,300
2023-04-18	0.755	0.755	0.750	0.755	0.628	266,100
2023-04-17	0.750	0.760	0.740	0.755	0.628	1,375,200
2023-04-14	0.755	0.765	0.750	0.750	0.624	1,094,700
2023-04-13	0.755	0.760	0.750	0.760	0.632	685,900
2023-04-12	0.765	0.770	0.745	0.760	0.632	2,053,200
2023-04-11	0.780	0.780	0.765	0.765	0.636	1,570,800
2023-04-10	0.775	0.780	0.775	0.780	0.649	707,600
2023-04-07	0.785	0.785	0.770	0.775	0.645	1,307,900
2023-04-06	0.770	0.785	0.765	0.780	0.649	1,989,000
2023-04-05	0.780	0.780	0.765	0.770	0.641	806,800
2023-04-04	0.785	0.795	0.775	0.780	0.649	1,723,600
2023-04-03	0.765	0.790	0.765	0.785	0.653	2,444,400
2023-03-31	0.770	0.775	0.760	0.765	0.636	833,900
2023-03-30	0.760	0.775	0.760	0.770	0.641	1,031,000
2023-03-29	0.770	0.775	0.760	0.765	0.636	458,600
2023-03-28	0.765	0.770	0.760	0.770	0.641	485,500
2023-03-27	0.775	0.790	0.765	0.765	0.636	1,046,200
2023-03-24	0.770	0.785	0.765	0.770	0.641	733,600
2023-03-23	0.765	0.775	0.760	0.770	0.641	747,500
2023-03-22	0.760	0.770	0.760	0.765	0.636	829,700
2023-03-21	0.755	0.760	0.755	0.760	0.632	626,600
2023-03-20	0.775	0.775	0.750	0.750	0.624	1,162,600
2023-03-17	0.780	0.805	0.770	0.775	0.645	1,436,100
2023-03-16	0.775	0.775	0.760	0.775	0.645	868,400
2023-03-15	0.765	0.785	0.765	0.780	0.649	867,000
2023-03-14	0.780	0.780	0.760	0.765	0.636	3,250,000
2023-03-13	0.790	0.790	0.760	0.780	0.649	2,968,500
2023-03-10	0.790	0.805	0.790	0.805	0.657	1,640,700
2023-03-09	0.800	0.800	0.790	0.800	0.653	984,700
2023-03-08	0.795	0.805	0.790	0.800	0.653	1,018,800
2023-03-07	0.810	0.810	0.795	0.800	0.653	1,835,500
2023-03-06	0.820	0.830	0.805	0.805	0.657	1,442,500
2023-03-03	0.825	0.845	0.815	0.820	0.669	5,911,700
2023-03-02	0.815	0.830	0.810	0.825	0.674	2,122,900
2023-03-01	0.815	0.820	0.800	0.815	0.665	3,917,800
2023-02-28	0.810	0.820	0.795	0.815	0.665	5,160,400
2023-02-27	0.770	0.820	0.770	0.810	0.661	9,209,400
2023-02-24	0.750	0.770	0.750	0.770	0.629	1,009,200
2023-02-23	0.755	0.760	0.750	0.750	0.612	384,200
2023-02-22	0.760	0.760	0.755	0.755	0.616	451,500
2023-02-21	0.760	0.760	0.755	0.760	0.620	291,600
2023-02-20	0.770	0.770	0.755	0.760	0.620	1,191,200

← NewerPage 15 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.