Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.580	0.590	0.575	0.575	0.469	1,374,500
2022-11-15	0.550	0.585	0.545	0.580	0.474	3,767,900
2022-11-14	0.540	0.555	0.535	0.550	0.449	402,700
2022-11-11	0.535	0.545	0.530	0.540	0.441	516,600
2022-11-10	0.530	0.540	0.530	0.540	0.441	139,300
2022-11-09	0.530	0.540	0.525	0.530	0.433	567,700
2022-11-08	0.540	0.540	0.530	0.540	0.441	198,300
2022-11-07	0.530	0.540	0.525	0.540	0.441	355,500
2022-11-04	0.530	0.535	0.520	0.535	0.437	412,200
2022-11-03	0.545	0.545	0.525	0.530	0.433	251,500
2022-11-02	0.540	0.545	0.530	0.535	0.437	260,500
2022-11-01	0.550	0.550	0.525	0.535	0.437	1,180,600
2022-10-31	0.550	0.560	0.535	0.545	0.445	1,592,500
2022-10-28	0.550	0.550	0.545	0.545	0.445	244,800
2022-10-27	0.530	0.550	0.530	0.545	0.445	841,100
2022-10-26	0.535	0.535	0.525	0.530	0.433	279,300
2022-10-25	0.530	0.530	0.520	0.520	0.425	594,200
2022-10-21	0.530	0.540	0.520	0.530	0.433	1,621,200
2022-10-20	0.530	0.535	0.525	0.530	0.433	1,064,500
2022-10-19	0.530	0.545	0.530	0.530	0.433	1,532,400
2022-10-18	0.515	0.530	0.515	0.520	0.425	1,099,300
2022-10-17	0.540	0.540	0.515	0.515	0.420	1,252,100
2022-10-14	0.550	0.560	0.535	0.540	0.441	747,800
2022-10-13	0.555	0.560	0.550	0.550	0.449	243,800
2022-10-12	0.560	0.565	0.555	0.555	0.453	536,000
2022-10-11	0.565	0.570	0.560	0.565	0.461	245,400
2022-10-07	0.565	0.570	0.565	0.565	0.461	79,400
2022-10-06	0.570	0.570	0.560	0.565	0.461	437,000
2022-10-05	0.565	0.570	0.560	0.570	0.465	222,200
2022-10-04	0.565	0.565	0.560	0.560	0.457	92,200
2022-10-03	0.570	0.570	0.555	0.565	0.461	316,500
2022-09-30	0.565	0.570	0.565	0.565	0.461	162,900
2022-09-29	0.570	0.575	0.565	0.570	0.465	368,100
2022-09-28	0.570	0.570	0.565	0.565	0.461	600,400
2022-09-27	0.565	0.575	0.565	0.570	0.465	672,600
2022-09-26	0.565	0.575	0.565	0.565	0.461	381,000
2022-09-23	0.565	0.570	0.565	0.570	0.465	410,300
2022-09-22	0.565	0.570	0.560	0.565	0.461	287,100
2022-09-21	0.570	0.575	0.560	0.560	0.457	448,700
2022-09-20	0.575	0.575	0.570	0.575	0.469	171,100
2022-09-19	0.575	0.575	0.570	0.575	0.469	198,500
2022-09-15	0.580	0.585	0.575	0.575	0.469	225,700
2022-09-14	0.580	0.585	0.580	0.585	0.478	212,400
2022-09-13	0.590	0.590	0.580	0.585	0.478	256,000
2022-09-12	0.590	0.595	0.580	0.590	0.482	173,200
2022-09-09	0.580	0.590	0.580	0.585	0.478	162,000
2022-09-08	0.595	0.595	0.580	0.590	0.482	222,100
2022-09-07	0.600	0.600	0.590	0.600	0.478	255,600
2022-09-06	0.595	0.600	0.590	0.600	0.478	279,600
2022-09-05	0.595	0.600	0.590	0.595	0.474	383,800
2022-09-02	0.590	0.595	0.585	0.590	0.470	230,100
2022-09-01	0.600	0.600	0.585	0.595	0.474	838,400
2022-08-30	0.590	0.595	0.590	0.595	0.474	324,000
2022-08-29	0.585	0.595	0.585	0.590	0.470	293,400
2022-08-26	0.590	0.600	0.585	0.595	0.474	1,691,100
2022-08-25	0.585	0.585	0.575	0.575	0.458	863,200
2022-08-24	0.580	0.585	0.575	0.585	0.466	619,700
2022-08-23	0.585	0.590	0.575	0.580	0.462	1,112,800
2022-08-22	0.595	0.600	0.580	0.585	0.466	840,500
2022-08-19	0.600	0.600	0.590	0.595	0.474	393,200

← NewerPage 17 of 21 · 1,228 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.