Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.590	0.600	0.590	0.595	0.474	599,000
2022-08-17	0.590	0.595	0.590	0.590	0.470	470,400
2022-08-16	0.600	0.600	0.590	0.590	0.470	396,600
2022-08-15	0.600	0.600	0.590	0.590	0.470	754,800
2022-08-12	0.600	0.605	0.595	0.595	0.474	662,500
2022-08-11	0.605	0.605	0.600	0.600	0.478	1,488,500
2022-08-10	0.615	0.615	0.605	0.610	0.486	845,300
2022-08-09	0.610	0.620	0.610	0.615	0.490	733,200
2022-08-08	0.610	0.630	0.605	0.615	0.490	3,762,200
2022-08-05	0.610	0.615	0.605	0.610	0.486	392,400
2022-08-04	0.615	0.620	0.605	0.605	0.482	869,600
2022-08-03	0.605	0.620	0.605	0.615	0.490	523,800
2022-08-02	0.615	0.620	0.605	0.615	0.490	435,000
2022-08-01	0.605	0.620	0.605	0.620	0.494	838,200
2022-07-29	0.610	0.610	0.605	0.605	0.482	461,600
2022-07-28	0.600	0.610	0.600	0.610	0.486	427,200
2022-07-27	0.605	0.605	0.600	0.600	0.478	436,100
2022-07-26	0.610	0.615	0.600	0.605	0.482	264,000
2022-07-25	0.600	0.610	0.600	0.610	0.486	603,900
2022-07-22	0.600	0.605	0.590	0.605	0.482	241,500
2022-07-21	0.590	0.600	0.590	0.600	0.478	863,400
2022-07-20	0.580	0.590	0.580	0.585	0.466	387,000
2022-07-19	0.590	0.590	0.580	0.580	0.462	163,900
2022-07-18	0.585	0.590	0.580	0.590	0.470	361,800
2022-07-15	0.590	0.595	0.580	0.585	0.466	870,800
2022-07-14	0.600	0.605	0.585	0.590	0.470	1,035,300
2022-07-13	0.605	0.610	0.600	0.600	0.478	252,600
2022-07-12	0.610	0.610	0.600	0.605	0.482	143,700
2022-07-08	0.610	0.610	0.605	0.610	0.486	286,000
2022-07-07	0.605	0.610	0.600	0.610	0.486	268,000
2022-07-06	0.600	0.620	0.600	0.605	0.482	1,099,100
2022-07-05	0.605	0.615	0.605	0.605	0.482	477,200
2022-07-04	0.615	0.615	0.600	0.605	0.482	901,800
2022-07-01	0.620	0.625	0.615	0.615	0.490	212,200
2022-06-30	0.620	0.625	0.615	0.620	0.494	622,800
2022-06-29	0.610	0.620	0.610	0.615	0.490	755,500
2022-06-28	0.610	0.620	0.610	0.620	0.494	581,200
2022-06-27	0.620	0.620	0.610	0.610	0.486	1,783,000
2022-06-24	0.625	0.625	0.610	0.620	0.494	479,000
2022-06-23	0.640	0.640	0.615	0.620	0.494	1,535,500
2022-06-22	0.625	0.655	0.625	0.630	0.501	4,747,000
2022-06-21	0.620	0.625	0.615	0.615	0.490	377,400
2022-06-20	0.610	0.620	0.605	0.620	0.494	572,000
2022-06-17	0.610	0.620	0.600	0.610	0.486	1,066,800
2022-06-16	0.620	0.625	0.610	0.610	0.486	945,700
2022-06-15	0.620	0.625	0.610	0.610	0.486	663,000
2022-06-14	0.610	0.630	0.605	0.615	0.490	1,414,900
2022-06-13	0.640	0.640	0.615	0.615	0.490	2,457,500
2022-06-10	0.660	0.665	0.640	0.645	0.513	2,464,300
2022-06-09	0.655	0.680	0.650	0.660	0.525	10,308,100
2022-06-08	0.655	0.660	0.645	0.650	0.517	1,290,000
2022-06-07	0.640	0.665	0.640	0.660	0.525	3,549,700
2022-06-03	0.645	0.645	0.630	0.635	0.505	620,700
2022-06-02	0.630	0.645	0.620	0.640	0.509	660,700
2022-06-01	0.625	0.640	0.625	0.625	0.498	682,000
2022-05-31	0.610	0.635	0.610	0.635	0.505	516,900
2022-05-30	0.640	0.640	0.610	0.620	0.494	1,080,900
2022-05-27	0.635	0.640	0.630	0.635	0.505	371,600
2022-05-26	0.650	0.650	0.635	0.635	0.505	498,700
2022-05-25	0.640	0.645	0.630	0.645	0.513	1,355,300

← NewerPage 18 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.