Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.770	0.775	0.765	0.765	0.625	694,300
2023-02-16	0.780	0.780	0.770	0.770	0.629	492,900
2023-02-15	0.755	0.770	0.755	0.770	0.629	846,600
2023-02-14	0.780	0.785	0.755	0.755	0.616	3,502,900
2023-02-13	0.810	0.810	0.785	0.785	0.641	1,933,400
2023-02-10	0.805	0.810	0.805	0.810	0.661	943,000
2023-02-09	0.825	0.840	0.795	0.805	0.657	5,457,500
2023-02-08	0.825	0.830	0.820	0.825	0.674	1,563,800
2023-02-07	0.805	0.840	0.795	0.825	0.674	7,787,000
2023-02-03	0.815	0.815	0.795	0.805	0.657	2,069,200
2023-02-02	0.835	0.835	0.800	0.815	0.665	3,021,900
2023-01-31	0.820	0.840	0.815	0.830	0.678	9,946,800
2023-01-30	0.800	0.810	0.795	0.810	0.661	2,547,400
2023-01-27	0.800	0.810	0.795	0.800	0.653	1,809,100
2023-01-26	0.805	0.805	0.795	0.800	0.653	901,400
2023-01-25	0.790	0.815	0.780	0.800	0.653	3,573,100
2023-01-20	0.765	0.790	0.765	0.785	0.641	757,600
2023-01-19	0.775	0.790	0.760	0.760	0.620	1,795,200
2023-01-18	0.780	0.790	0.775	0.780	0.637	508,200
2023-01-17	0.790	0.795	0.770	0.785	0.641	1,424,100
2023-01-16	0.780	0.790	0.780	0.790	0.645	1,116,500
2023-01-13	0.790	0.790	0.775	0.780	0.637	919,200
2023-01-12	0.790	0.800	0.780	0.790	0.645	966,900
2023-01-11	0.805	0.810	0.790	0.795	0.649	1,704,600
2023-01-10	0.805	0.805	0.795	0.800	0.653	1,206,300
2023-01-09	0.775	0.810	0.770	0.805	0.657	4,019,700
2023-01-06	0.740	0.775	0.735	0.770	0.629	1,062,500
2023-01-05	0.740	0.760	0.740	0.740	0.604	1,230,700
2023-01-04	0.745	0.755	0.740	0.740	0.604	987,700
2023-01-03	0.760	0.765	0.750	0.750	0.612	360,500
2022-12-30	0.745	0.770	0.745	0.760	0.620	1,611,200
2022-12-29	0.730	0.740	0.730	0.740	0.604	1,399,200
2022-12-28	0.760	0.765	0.735	0.740	0.604	1,390,300
2022-12-27	0.765	0.770	0.760	0.765	0.625	647,200
2022-12-23	0.780	0.790	0.755	0.765	0.625	3,381,700
2022-12-22	0.815	0.820	0.790	0.795	0.649	1,789,300
2022-12-21	0.820	0.835	0.805	0.815	0.665	1,574,700
2022-12-20	0.825	0.835	0.820	0.820	0.669	931,500
2022-12-19	0.830	0.840	0.825	0.825	0.674	911,700
2022-12-16	0.825	0.840	0.825	0.830	0.678	1,603,400
2022-12-15	0.825	0.845	0.820	0.835	0.682	2,251,400
2022-12-14	0.840	0.840	0.825	0.825	0.674	1,142,900
2022-12-13	0.840	0.845	0.820	0.840	0.686	2,336,200
2022-12-12	0.840	0.850	0.830	0.840	0.686	2,128,200
2022-12-09	0.825	0.850	0.825	0.845	0.690	4,709,000
2022-12-08	0.835	0.850	0.820	0.825	0.674	4,601,000
2022-12-07	0.845	0.860	0.840	0.850	0.694	7,027,000
2022-12-06	0.835	0.850	0.800	0.845	0.690	7,254,800
2022-12-05	0.790	0.850	0.785	0.840	0.686	12,387,500
2022-12-02	0.790	0.805	0.790	0.790	0.645	3,538,600
2022-12-01	0.785	0.815	0.785	0.790	0.645	4,733,700
2022-11-30	0.770	0.825	0.765	0.795	0.649	16,911,100
2022-11-29	0.700	0.780	0.700	0.775	0.633	13,832,900
2022-11-25	0.700	0.710	0.670	0.705	0.576	6,674,200
2022-11-24	0.670	0.705	0.665	0.700	0.571	9,975,500
2022-11-23	0.660	0.670	0.645	0.665	0.543	4,476,400
2022-11-22	0.620	0.660	0.615	0.660	0.539	8,629,300
2022-11-21	0.560	0.615	0.560	0.610	0.498	4,261,700
2022-11-17	0.575	0.580	0.575	0.580	0.474	195,500
2022-11-16	0.580	0.590	0.575	0.575	0.469	1,374,500

← NewerPage 16 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.