Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.575	0.580	0.570	0.570	0.553	899,100
2026-04-21	0.575	0.580	0.570	0.575	0.558	1,081,000
2026-04-20	0.575	0.580	0.570	0.575	0.558	1,327,300
2026-04-17	0.580	0.580	0.570	0.580	0.563	1,012,100
2026-04-16	0.575	0.580	0.575	0.580	0.563	422,800
2026-04-15	0.570	0.580	0.570	0.570	0.553	1,687,100
2026-04-14	0.565	0.575	0.565	0.570	0.553	656,600
2026-04-13	0.570	0.570	0.560	0.565	0.548	1,308,700
2026-04-10	0.575	0.580	0.565	0.575	0.558	899,200
2026-04-09	0.580	0.580	0.565	0.570	0.553	1,907,200
2026-04-08	0.570	0.585	0.565	0.580	0.563	2,972,000
2026-04-07	0.560	0.570	0.560	0.565	0.548	778,700
2026-04-06	0.570	0.570	0.560	0.560	0.543	417,100
2026-04-03	0.565	0.580	0.565	0.570	0.553	1,721,900
2026-04-02	0.570	0.575	0.560	0.565	0.548	926,900
2026-04-01	0.565	0.575	0.560	0.570	0.553	690,200
2026-03-31	0.555	0.570	0.555	0.560	0.543	1,477,400
2026-03-30	0.565	0.565	0.555	0.555	0.539	2,007,800
2026-03-27	0.570	0.575	0.565	0.570	0.553	1,505,200
2026-03-26	0.570	0.580	0.565	0.575	0.558	1,404,700
2026-03-25	0.570	0.580	0.570	0.570	0.553	984,200
2026-03-24	0.595	0.595	0.570	0.580	0.563	2,262,600
2026-03-19	0.590	0.600	0.585	0.590	0.573	2,380,100
2026-03-18	0.605	0.605	0.590	0.595	0.577	1,483,600
2026-03-17	0.610	0.610	0.600	0.605	0.587	1,100,600
2026-03-16	0.610	0.615	0.605	0.610	0.592	1,403,700
2026-03-13	0.615	0.625	0.605	0.610	0.592	1,589,300
2026-03-12	0.640	0.640	0.630	0.640	0.602	2,433,400
2026-03-11	0.625	0.645	0.625	0.640	0.602	2,349,800
2026-03-10	0.620	0.630	0.615	0.625	0.588	3,798,500
2026-03-09	0.640	0.640	0.605	0.615	0.578	8,215,500
2026-03-06	0.635	0.650	0.625	0.650	0.611	2,320,700
2026-03-05	0.650	0.655	0.630	0.635	0.597	2,626,000
2026-03-04	0.655	0.665	0.640	0.645	0.606	4,302,200
2026-03-03	0.655	0.680	0.655	0.660	0.620	9,082,500
2026-03-02	0.650	0.660	0.640	0.650	0.611	5,028,700
2026-02-27	0.650	0.675	0.635	0.670	0.630	8,640,300
2026-02-26	0.650	0.655	0.640	0.640	0.602	2,520,000
2026-02-25	0.640	0.655	0.635	0.650	0.611	5,188,500
2026-02-24	0.630	0.645	0.630	0.640	0.602	4,074,300
2026-02-23	0.630	0.640	0.625	0.630	0.592	945,000
2026-02-20	0.635	0.640	0.625	0.630	0.592	788,300
2026-02-19	0.625	0.635	0.625	0.635	0.597	1,694,100
2026-02-16	0.615	0.635	0.615	0.630	0.592	2,445,400
2026-02-13	0.610	0.625	0.605	0.615	0.578	2,592,000
2026-02-12	0.635	0.640	0.610	0.615	0.578	7,145,000
2026-02-11	0.640	0.650	0.640	0.645	0.606	791,400
2026-02-10	0.655	0.655	0.640	0.645	0.606	1,081,100
2026-02-09	0.635	0.655	0.635	0.650	0.611	3,440,400
2026-02-06	0.645	0.645	0.630	0.635	0.597	2,545,900
2026-02-05	0.650	0.655	0.640	0.645	0.606	4,728,300
2026-02-04	0.635	0.650	0.630	0.650	0.611	4,883,400
2026-02-03	0.630	0.635	0.625	0.630	0.592	1,488,500
2026-01-30	0.630	0.640	0.630	0.630	0.592	1,054,700
2026-01-29	0.640	0.640	0.620	0.630	0.592	4,000,700
2026-01-28	0.635	0.645	0.630	0.640	0.602	6,523,800
2026-01-27	0.635	0.645	0.635	0.635	0.597	2,795,800
2026-01-26	0.610	0.640	0.610	0.635	0.597	2,557,100
2026-01-23	0.610	0.615	0.605	0.605	0.569	1,227,700
2026-01-22	0.610	0.615	0.610	0.610	0.573	697,400

← NewerPage 3 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.