Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.595	0.610	0.595	0.610	0.573	2,744,400
2026-01-20	0.610	0.610	0.600	0.605	0.569	743,100
2026-01-19	0.620	0.630	0.600	0.610	0.573	1,547,100
2026-01-16	0.625	0.630	0.620	0.620	0.583	1,087,800
2026-01-15	0.630	0.635	0.620	0.625	0.588	1,100,600
2026-01-14	0.635	0.635	0.625	0.635	0.597	852,300
2026-01-13	0.635	0.640	0.630	0.635	0.597	1,447,200
2026-01-12	0.630	0.640	0.630	0.635	0.597	2,512,800
2026-01-09	0.610	0.630	0.610	0.625	0.588	5,538,700
2026-01-08	0.605	0.615	0.605	0.610	0.573	1,931,800
2026-01-07	0.615	0.620	0.605	0.605	0.569	2,039,600
2026-01-06	0.610	0.620	0.610	0.615	0.578	4,370,700
2026-01-05	0.605	0.620	0.605	0.605	0.569	4,284,700
2026-01-02	0.605	0.610	0.600	0.610	0.573	1,220,900
2025-12-31	0.600	0.605	0.595	0.600	0.564	721,400
2025-12-30	0.600	0.605	0.600	0.605	0.569	469,000
2025-12-29	0.610	0.610	0.600	0.600	0.564	1,023,600
2025-12-26	0.600	0.610	0.600	0.610	0.573	611,900
2025-12-24	0.595	0.600	0.595	0.600	0.564	1,071,100
2025-12-23	0.600	0.605	0.595	0.595	0.559	949,500
2025-12-22	0.610	0.610	0.595	0.600	0.564	1,453,900
2025-12-19	0.600	0.620	0.595	0.610	0.573	6,428,700
2025-12-18	0.590	0.600	0.590	0.595	0.559	1,464,900
2025-12-17	0.585	0.600	0.580	0.595	0.559	3,794,600
2025-12-16	0.570	0.585	0.570	0.580	0.545	1,195,500
2025-12-15	0.570	0.585	0.570	0.575	0.541	1,666,300
2025-12-12	0.570	0.580	0.570	0.575	0.541	1,778,500
2025-12-11	0.565	0.575	0.560	0.575	0.541	1,421,700
2025-12-10	0.565	0.570	0.565	0.565	0.531	901,500
2025-12-09	0.570	0.575	0.565	0.575	0.541	495,000
2025-12-08	0.570	0.575	0.565	0.565	0.531	1,246,600
2025-12-05	0.575	0.575	0.570	0.570	0.536	312,300
2025-12-04	0.570	0.575	0.570	0.575	0.541	920,300
2025-12-03	0.570	0.575	0.560	0.570	0.536	2,268,700
2025-12-02	0.565	0.575	0.565	0.570	0.536	846,500
2025-12-01	0.570	0.575	0.565	0.565	0.531	1,509,100
2025-11-28	0.580	0.585	0.560	0.570	0.536	4,280,800
2025-11-27	0.585	0.585	0.575	0.580	0.545	1,643,300
2025-11-26	0.580	0.590	0.580	0.585	0.550	1,157,600
2025-11-25	0.590	0.590	0.580	0.590	0.555	961,200
2025-11-24	0.595	0.605	0.585	0.590	0.555	2,985,300
2025-11-21	0.595	0.605	0.590	0.595	0.559	1,967,200
2025-11-20	0.590	0.610	0.590	0.605	0.569	5,378,200
2025-11-19	0.595	0.605	0.585	0.585	0.550	3,618,500
2025-11-18	0.575	0.610	0.570	0.600	0.564	6,845,200
2025-11-17	0.580	0.585	0.575	0.575	0.541	1,011,500
2025-11-14	0.585	0.585	0.575	0.580	0.545	1,194,400
2025-11-13	0.590	0.590	0.585	0.585	0.550	594,700
2025-11-12	0.590	0.595	0.580	0.580	0.545	1,165,600
2025-11-11	0.585	0.590	0.585	0.585	0.550	1,963,400
2025-11-10	0.575	0.585	0.570	0.575	0.541	810,900
2025-11-07	0.570	0.575	0.570	0.570	0.536	358,100
2025-11-06	0.570	0.575	0.565	0.575	0.541	1,846,700
2025-11-05	0.565	0.580	0.565	0.570	0.536	1,425,000
2025-11-04	0.575	0.580	0.570	0.570	0.536	1,226,000
2025-11-03	0.590	0.590	0.570	0.575	0.541	3,073,300
2025-10-31	0.585	0.590	0.585	0.590	0.555	1,040,700
2025-10-30	0.585	0.595	0.580	0.585	0.550	1,478,400
2025-10-29	0.590	0.590	0.580	0.585	0.550	1,524,300
2025-10-28	0.605	0.605	0.580	0.590	0.555	2,915,400

← NewerPage 4 of 5 · 245 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.