Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.580	0.585	0.565	0.565	0.517	2,679,900
2025-07-28	0.580	0.585	0.575	0.580	0.531	1,709,100
2025-07-25	0.575	0.580	0.570	0.580	0.531	1,666,400
2025-07-24	0.590	0.590	0.575	0.575	0.526	2,795,500
2025-07-23	0.585	0.595	0.575	0.585	0.535	5,158,400
2025-07-22	0.565	0.595	0.565	0.585	0.535	7,335,500
2025-07-21	0.570	0.570	0.560	0.565	0.517	1,239,500
2025-07-18	0.565	0.575	0.565	0.565	0.517	1,447,500
2025-07-17	0.560	0.570	0.560	0.565	0.517	1,168,700
2025-07-16	0.565	0.565	0.555	0.560	0.513	1,834,900
2025-07-15	0.560	0.575	0.560	0.560	0.513	1,767,800
2025-07-14	0.570	0.570	0.560	0.560	0.513	1,426,500
2025-07-11	0.575	0.575	0.565	0.570	0.522	1,693,400
2025-07-10	0.575	0.580	0.565	0.570	0.522	2,732,000
2025-07-09	0.570	0.580	0.560	0.575	0.526	3,258,100
2025-07-08	0.555	0.570	0.550	0.570	0.522	2,097,400
2025-07-07	0.555	0.570	0.545	0.555	0.508	2,126,900
2025-07-04	0.575	0.575	0.555	0.555	0.508	2,892,800
2025-07-03	0.560	0.580	0.560	0.575	0.526	4,257,800
2025-07-02	0.540	0.560	0.535	0.555	0.508	5,157,800
2025-07-01	0.530	0.540	0.530	0.535	0.490	517,900
2025-06-30	0.535	0.545	0.525	0.530	0.485	1,186,500
2025-06-26	0.525	0.530	0.520	0.530	0.485	652,900
2025-06-25	0.525	0.530	0.520	0.525	0.480	956,700
2025-06-24	0.515	0.525	0.515	0.525	0.480	757,200
2025-06-23	0.510	0.515	0.505	0.515	0.471	838,200
2025-06-20	0.515	0.525	0.515	0.520	0.476	922,000
2025-06-19	0.515	0.520	0.515	0.515	0.471	511,300
2025-06-18	0.525	0.530	0.515	0.515	0.471	898,500
2025-06-17	0.520	0.530	0.515	0.525	0.480	1,285,500
2025-06-16	0.515	0.525	0.515	0.520	0.476	615,200
2025-06-13	0.530	0.530	0.520	0.525	0.480	756,100
2025-06-12	0.525	0.540	0.525	0.535	0.490	2,541,400
2025-06-11	0.520	0.530	0.520	0.525	0.480	1,757,100
2025-06-10	0.510	0.525	0.510	0.520	0.476	1,184,100
2025-06-09	0.510	0.515	0.505	0.510	0.467	188,100
2025-06-06	0.510	0.510	0.500	0.510	0.467	363,900
2025-06-05	0.505	0.520	0.505	0.515	0.471	449,000
2025-06-04	0.505	0.505	0.500	0.500	0.458	637,900
2025-06-03	0.515	0.515	0.495	0.505	0.462	1,572,100
2025-05-30	0.520	0.525	0.510	0.515	0.471	1,163,600
2025-05-29	0.525	0.525	0.515	0.520	0.476	1,016,800
2025-05-28	0.535	0.535	0.525	0.525	0.480	1,779,000
2025-05-27	0.510	0.540	0.505	0.535	0.490	2,439,600
2025-05-26	0.515	0.515	0.510	0.510	0.467	577,500
2025-05-23	0.515	0.520	0.510	0.510	0.467	587,400
2025-05-22	0.510	0.525	0.505	0.510	0.467	2,433,000
2025-05-21	0.520	0.525	0.515	0.520	0.476	584,000
2025-05-20	0.515	0.525	0.515	0.520	0.476	1,278,700
2025-05-19	0.525	0.525	0.510	0.510	0.467	2,993,800
2025-05-16	0.525	0.530	0.515	0.530	0.485	3,767,600
2025-05-15	0.515	0.530	0.515	0.520	0.476	2,674,800
2025-05-14	0.520	0.520	0.510	0.510	0.467	943,400
2025-05-13	0.500	0.520	0.500	0.520	0.476	3,716,100
2025-05-09	0.495	0.505	0.490	0.495	0.453	1,137,300
2025-05-08	0.500	0.500	0.490	0.490	0.448	332,000
2025-05-07	0.485	0.500	0.485	0.500	0.458	1,074,200
2025-05-06	0.495	0.500	0.480	0.485	0.444	1,918,400
2025-05-05	0.505	0.510	0.495	0.500	0.458	1,138,500
2025-05-02	0.505	0.510	0.500	0.505	0.462	855,000

← NewerPage 6 of 21 · 1,225 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.