Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.650	0.650	0.610	0.610	0.470	4,049,700
2022-02-21	0.660	0.665	0.650	0.650	0.500	1,502,000
2022-02-18	0.645	0.675	0.640	0.660	0.508	5,269,700
2022-02-17	0.645	0.660	0.640	0.645	0.497	3,410,700
2022-02-16	0.620	0.655	0.620	0.650	0.500	6,454,300
2022-02-15	0.620	0.630	0.615	0.620	0.477	1,144,500
2022-02-14	0.615	0.625	0.615	0.615	0.474	1,264,300
2022-02-11	0.615	0.620	0.610	0.615	0.474	1,140,500
2022-02-10	0.625	0.635	0.615	0.615	0.474	2,015,700
2022-02-09	0.630	0.630	0.615	0.630	0.485	1,309,000
2022-02-08	0.630	0.635	0.625	0.630	0.485	382,900
2022-02-07	0.625	0.635	0.625	0.630	0.485	833,500
2022-02-04	0.615	0.630	0.615	0.630	0.485	767,900
2022-02-03	0.615	0.620	0.610	0.615	0.474	273,300
2022-01-31	0.610	0.615	0.610	0.615	0.474	110,600
2022-01-28	0.610	0.615	0.610	0.610	0.470	347,500
2022-01-27	0.605	0.610	0.595	0.605	0.466	399,200
2022-01-26	0.595	0.605	0.595	0.605	0.466	699,700
2022-01-25	0.595	0.600	0.590	0.595	0.458	1,019,600
2022-01-24	0.610	0.610	0.590	0.595	0.458	1,274,200
2022-01-21	0.600	0.615	0.600	0.605	0.466	1,528,700
2022-01-20	0.595	0.605	0.595	0.600	0.462	1,428,400
2022-01-19	0.635	0.635	0.595	0.605	0.466	4,673,800
2022-01-17	0.650	0.650	0.635	0.635	0.489	1,088,300
2022-01-14	0.640	0.650	0.640	0.645	0.497	622,200
2022-01-13	0.645	0.665	0.645	0.645	0.497	1,296,000
2022-01-12	0.640	0.650	0.635	0.650	0.500	696,100
2022-01-11	0.655	0.655	0.630	0.640	0.493	1,800,000
2022-01-10	0.650	0.660	0.650	0.655	0.504	1,561,700
2022-01-07	0.660	0.660	0.650	0.650	0.500	1,848,500
2022-01-06	0.675	0.675	0.655	0.660	0.508	2,103,400
2022-01-05	0.680	0.685	0.670	0.675	0.520	1,322,500
2022-01-04	0.675	0.685	0.675	0.675	0.520	1,120,400
2022-01-03	0.685	0.700	0.675	0.675	0.520	5,132,400
2021-12-31	0.655	0.690	0.655	0.685	0.527	4,263,800
2021-12-30	0.650	0.670	0.640	0.670	0.516	4,387,500
2021-12-29	0.640	0.655	0.635	0.650	0.500	1,564,100
2021-12-28	0.650	0.650	0.635	0.640	0.493	1,210,400
2021-12-27	0.620	0.650	0.620	0.645	0.497	2,943,600
2021-12-24	0.615	0.625	0.610	0.620	0.477	652,900
2021-12-23	0.610	0.620	0.600	0.615	0.474	792,000
2021-12-22	0.590	0.610	0.590	0.610	0.470	1,647,500
2021-12-21	0.595	0.600	0.585	0.585	0.450	1,390,200
2021-12-20	0.615	0.615	0.590	0.595	0.458	2,626,400
2021-12-17	0.620	0.645	0.615	0.620	0.477	4,297,800
2021-12-16	0.615	0.630	0.615	0.620	0.477	1,058,500
2021-12-15	0.625	0.625	0.605	0.615	0.474	782,800
2021-12-14	0.600	0.630	0.600	0.620	0.477	1,474,100
2021-12-13	0.600	0.610	0.600	0.605	0.466	565,900
2021-12-10	0.600	0.605	0.590	0.600	0.462	826,500
2021-12-09	0.590	0.610	0.590	0.600	0.462	1,428,000
2021-12-08	0.610	0.610	0.585	0.590	0.454	1,379,900
2021-12-07	0.605	0.625	0.600	0.600	0.462	2,549,300
2021-12-06	0.605	0.620	0.600	0.605	0.466	1,183,900
2021-12-02	0.605	0.620	0.600	0.610	0.470	1,180,000
2021-12-01	0.615	0.625	0.605	0.605	0.466	1,708,600
2021-11-30	0.630	0.645	0.615	0.625	0.481	1,845,900
2021-11-29	0.610	0.645	0.600	0.630	0.485	2,371,000
2021-11-26	0.645	0.645	0.610	0.620	0.477	2,879,000
2021-11-25	0.650	0.660	0.640	0.640	0.493	1,687,500

← NewerPage 20 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.