Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.670	0.670	0.645	0.645	0.513	1,592,400
2022-05-23	0.670	0.680	0.660	0.665	0.529	3,828,400
2022-05-20	0.655	0.670	0.650	0.665	0.529	4,745,600
2022-05-19	0.640	0.660	0.630	0.650	0.517	3,784,800
2022-05-18	0.655	0.660	0.640	0.645	0.513	1,843,500
2022-05-17	0.620	0.655	0.620	0.655	0.521	7,167,700
2022-05-13	0.600	0.610	0.600	0.610	0.486	368,200
2022-05-12	0.610	0.610	0.590	0.600	0.478	2,177,400
2022-05-11	0.615	0.625	0.605	0.610	0.486	1,543,500
2022-05-10	0.620	0.620	0.610	0.610	0.486	1,773,800
2022-05-09	0.645	0.645	0.620	0.620	0.494	2,172,300
2022-05-06	0.645	0.650	0.640	0.640	0.509	2,321,700
2022-05-05	0.655	0.670	0.650	0.655	0.521	2,589,700
2022-04-29	0.655	0.655	0.645	0.650	0.517	1,495,400
2022-04-28	0.640	0.665	0.640	0.660	0.525	1,884,400
2022-04-27	0.675	0.675	0.635	0.640	0.509	4,715,100
2022-04-26	0.675	0.690	0.670	0.675	0.537	2,763,600
2022-04-25	0.680	0.685	0.670	0.670	0.533	4,033,900
2022-04-22	0.660	0.690	0.655	0.685	0.545	8,454,900
2022-04-21	0.650	0.665	0.650	0.665	0.529	3,447,400
2022-04-20	0.645	0.655	0.645	0.645	0.513	1,033,700
2022-04-18	0.660	0.665	0.640	0.640	0.509	3,064,500
2022-04-15	0.660	0.675	0.655	0.660	0.525	3,718,200
2022-04-14	0.670	0.675	0.655	0.660	0.525	4,994,100
2022-04-13	0.635	0.675	0.635	0.665	0.529	12,422,900
2022-04-12	0.645	0.645	0.630	0.635	0.505	2,390,400
2022-04-11	0.640	0.650	0.640	0.645	0.513	3,001,900
2022-04-08	0.635	0.640	0.630	0.635	0.505	729,900
2022-04-07	0.640	0.640	0.630	0.635	0.505	1,590,100
2022-04-06	0.635	0.650	0.635	0.635	0.505	2,611,500
2022-04-05	0.645	0.650	0.635	0.635	0.505	1,600,500
2022-04-04	0.620	0.645	0.615	0.645	0.513	4,959,400
2022-04-01	0.625	0.625	0.610	0.615	0.490	2,016,000
2022-03-31	0.610	0.625	0.610	0.625	0.498	2,941,500
2022-03-30	0.610	0.615	0.605	0.610	0.486	790,000
2022-03-29	0.610	0.615	0.595	0.605	0.482	950,300
2022-03-28	0.610	0.615	0.605	0.615	0.490	1,980,600
2022-03-25	0.605	0.610	0.600	0.605	0.482	1,110,600
2022-03-24	0.605	0.610	0.595	0.605	0.482	1,046,500
2022-03-23	0.595	0.610	0.590	0.605	0.482	3,438,100
2022-03-22	0.590	0.595	0.580	0.590	0.470	2,622,500
2022-03-21	0.580	0.590	0.570	0.585	0.466	2,768,900
2022-03-18	0.565	0.575	0.560	0.575	0.458	1,729,500
2022-03-17	0.560	0.575	0.555	0.560	0.446	5,167,800
2022-03-16	0.565	0.565	0.555	0.560	0.446	4,611,700
2022-03-15	0.585	0.585	0.550	0.560	0.446	4,408,700
2022-03-14	0.595	0.600	0.580	0.585	0.466	2,193,100
2022-03-11	0.600	0.625	0.600	0.610	0.470	7,511,600
2022-03-10	0.605	0.610	0.595	0.600	0.462	3,367,400
2022-03-09	0.595	0.600	0.580	0.600	0.462	2,656,600
2022-03-08	0.600	0.600	0.575	0.590	0.454	5,805,300
2022-03-07	0.625	0.630	0.600	0.605	0.466	5,902,100
2022-03-04	0.660	0.665	0.625	0.625	0.481	6,068,500
2022-03-03	0.630	0.660	0.630	0.655	0.504	12,267,700
2022-03-02	0.630	0.645	0.620	0.630	0.485	2,880,000
2022-03-01	0.635	0.655	0.625	0.630	0.485	6,086,600
2022-02-28	0.610	0.630	0.605	0.630	0.485	3,319,900
2022-02-25	0.610	0.620	0.605	0.610	0.470	1,776,400
2022-02-24	0.600	0.610	0.595	0.610	0.470	1,897,700
2022-02-23	0.625	0.625	0.600	0.600	0.462	6,467,700

← NewerPage 19 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.