Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.585	0.590	0.580	0.585	0.568	556,900
2026-07-21	0.580	0.585	0.580	0.585	0.568	604,200
2026-07-20	0.585	0.585	0.580	0.585	0.568	682,800
2026-07-17	0.580	0.590	0.580	0.585	0.568	777,600
2026-07-16	0.585	0.590	0.580	0.580	0.563	745,600
2026-07-15	0.580	0.585	0.580	0.585	0.568	548,800
2026-07-14	0.580	0.580	0.580	0.580	0.563	221,400
2026-07-13	0.585	0.585	0.580	0.580	0.563	647,300
2026-07-10	0.590	0.595	0.585	0.585	0.568	1,057,300
2026-07-09	0.585	0.585	0.580	0.585	0.568	1,729,800
2026-07-08	0.565	0.585	0.565	0.585	0.568	4,648,100
2026-07-07	0.560	0.570	0.555	0.565	0.548	1,451,500
2026-07-06	0.560	0.565	0.555	0.555	0.539	665,700
2026-07-03	0.555	0.565	0.555	0.560	0.543	204,400
2026-07-02	0.555	0.560	0.550	0.555	0.539	937,700
2026-07-01	0.555	0.565	0.555	0.555	0.539	1,074,000
2026-06-30	0.550	0.560	0.550	0.555	0.539	814,100
2026-06-29	0.550	0.555	0.550	0.550	0.534	414,900
2026-06-26	0.550	0.555	0.545	0.550	0.534	527,800
2026-06-25	0.545	0.555	0.545	0.550	0.534	155,100
2026-06-24	0.540	0.550	0.540	0.550	0.534	525,700
2026-06-23	0.550	0.555	0.540	0.545	0.529	1,298,800
2026-06-22	0.550	0.555	0.545	0.550	0.534	510,100
2026-06-19	0.555	0.555	0.545	0.550	0.534	1,145,200
2026-06-18	0.555	0.560	0.550	0.555	0.539	320,400
2026-06-16	0.555	0.560	0.550	0.555	0.539	1,372,100
2026-06-15	0.560	0.565	0.555	0.555	0.539	875,700
2026-06-12	0.555	0.560	0.550	0.560	0.543	845,300
2026-06-11	0.550	0.560	0.545	0.555	0.539	1,967,300
2026-06-10	0.560	0.565	0.550	0.550	0.534	2,516,200
2026-06-09	0.565	0.565	0.555	0.560	0.543	2,312,200
2026-06-08	0.565	0.565	0.560	0.560	0.543	928,200
2026-06-05	0.570	0.570	0.565	0.565	0.548	772,300
2026-06-04	0.570	0.570	0.565	0.565	0.548	791,300
2026-06-03	0.575	0.575	0.570	0.570	0.553	879,900
2026-05-29	0.565	0.580	0.565	0.575	0.558	1,114,300
2026-05-28	0.570	0.570	0.560	0.565	0.548	997,300
2026-05-26	0.575	0.580	0.565	0.570	0.553	1,070,400
2026-05-25	0.580	0.580	0.575	0.575	0.558	401,500
2026-05-22	0.590	0.590	0.575	0.580	0.563	1,653,400
2026-05-21	0.585	0.590	0.585	0.590	0.573	1,535,600
2026-05-20	0.585	0.595	0.580	0.580	0.563	5,345,700
2026-05-19	0.570	0.585	0.570	0.580	0.563	2,557,500
2026-05-18	0.570	0.570	0.560	0.565	0.548	2,299,600
2026-05-15	0.570	0.570	0.565	0.565	0.548	389,300
2026-05-14	0.565	0.575	0.565	0.570	0.553	879,900
2026-05-13	0.570	0.570	0.565	0.565	0.548	592,500
2026-05-12	0.570	0.575	0.565	0.570	0.553	1,106,400
2026-05-11	0.570	0.575	0.565	0.570	0.553	1,888,000
2026-05-08	0.565	0.570	0.560	0.565	0.548	1,386,600
2026-05-07	0.570	0.570	0.565	0.565	0.548	231,100
2026-05-06	0.560	0.570	0.560	0.570	0.553	436,900
2026-05-05	0.560	0.565	0.555	0.560	0.543	1,264,300
2026-05-04	0.560	0.565	0.555	0.560	0.543	355,900
2026-04-30	0.560	0.560	0.550	0.560	0.543	1,700,300
2026-04-29	0.565	0.570	0.555	0.560	0.543	2,177,100
2026-04-28	0.565	0.570	0.560	0.565	0.548	2,556,100
2026-04-27	0.575	0.575	0.565	0.565	0.548	636,900
2026-04-24	0.575	0.575	0.565	0.570	0.553	1,876,800
2026-04-23	0.570	0.575	0.570	0.575	0.558	550,100

← NewerPage 2 of 21 · 1,226 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.