Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.500	0.510	0.490	0.505	0.462	1,590,100
2025-04-29	0.485	0.505	0.485	0.495	0.453	1,526,500
2025-04-28	0.485	0.495	0.485	0.485	0.444	1,974,600
2025-04-25	0.470	0.485	0.470	0.485	0.444	1,691,200
2025-04-24	0.465	0.475	0.465	0.470	0.430	1,681,300
2025-04-23	0.470	0.475	0.465	0.470	0.430	813,800
2025-04-22	0.465	0.470	0.460	0.470	0.430	373,100
2025-04-21	0.465	0.475	0.465	0.470	0.430	858,100
2025-04-18	0.470	0.470	0.465	0.465	0.426	352,300
2025-04-17	0.475	0.475	0.465	0.470	0.430	685,600
2025-04-16	0.475	0.480	0.470	0.475	0.435	188,600
2025-04-15	0.475	0.475	0.470	0.475	0.435	264,100
2025-04-14	0.470	0.480	0.470	0.475	0.435	678,800
2025-04-11	0.450	0.470	0.450	0.470	0.430	722,400
2025-04-10	0.435	0.460	0.435	0.455	0.416	2,906,400
2025-04-09	0.440	0.440	0.425	0.425	0.389	1,696,400
2025-04-08	0.440	0.445	0.440	0.445	0.407	1,022,300
2025-04-07	0.460	0.460	0.435	0.440	0.403	3,422,500
2025-04-04	0.460	0.470	0.460	0.465	0.426	557,500
2025-04-03	0.460	0.470	0.455	0.455	0.416	980,900
2025-04-02	0.465	0.470	0.455	0.465	0.426	1,814,300
2025-03-28	0.465	0.470	0.460	0.460	0.421	1,161,000
2025-03-27	0.465	0.475	0.460	0.460	0.421	1,180,600
2025-03-26	0.470	0.475	0.465	0.465	0.426	1,633,300
2025-03-25	0.475	0.475	0.465	0.465	0.426	1,078,600
2025-03-24	0.475	0.480	0.470	0.470	0.430	885,800
2025-03-21	0.480	0.480	0.475	0.475	0.435	678,500
2025-03-20	0.475	0.480	0.470	0.480	0.439	911,400
2025-03-19	0.475	0.480	0.470	0.470	0.430	1,111,300
2025-03-17	0.465	0.480	0.465	0.475	0.435	1,147,300
2025-03-14	0.465	0.470	0.460	0.465	0.426	1,007,700
2025-03-13	0.460	0.470	0.460	0.460	0.421	2,008,200
2025-03-12	0.465	0.465	0.455	0.455	0.416	1,197,700
2025-03-11	0.480	0.480	0.460	0.465	0.426	2,193,100
2025-03-10	0.495	0.495	0.480	0.480	0.439	1,133,600
2025-03-07	0.490	0.495	0.485	0.490	0.448	696,600
2025-03-06	0.490	0.495	0.485	0.490	0.448	1,715,500
2025-03-05	0.475	0.490	0.470	0.485	0.444	1,390,100
2025-03-04	0.495	0.495	0.475	0.475	0.435	4,406,600
2025-03-03	0.505	0.505	0.495	0.495	0.453	1,642,700
2025-02-28	0.505	0.510	0.505	0.505	0.462	1,407,300
2025-02-27	0.510	0.515	0.505	0.505	0.462	1,296,600
2025-02-26	0.500	0.515	0.500	0.510	0.467	955,000
2025-02-25	0.500	0.510	0.495	0.500	0.458	2,133,400
2025-02-24	0.515	0.515	0.500	0.500	0.458	551,300
2025-02-21	0.500	0.510	0.500	0.510	0.467	1,653,900
2025-02-20	0.510	0.510	0.495	0.495	0.453	2,722,900
2025-02-19	0.515	0.520	0.500	0.505	0.462	3,343,300
2025-02-18	0.520	0.525	0.515	0.515	0.471	2,198,800
2025-02-17	0.520	0.530	0.515	0.515	0.471	1,895,700
2025-02-14	0.520	0.525	0.520	0.520	0.476	1,400,400
2025-02-13	0.525	0.530	0.520	0.520	0.476	851,900
2025-02-12	0.540	0.545	0.525	0.525	0.480	1,962,400
2025-02-10	0.550	0.560	0.540	0.540	0.494	3,758,100
2025-02-07	0.535	0.550	0.535	0.545	0.499	2,725,500
2025-02-06	0.535	0.540	0.535	0.535	0.490	381,700
2025-02-05	0.530	0.540	0.525	0.535	0.490	1,224,600
2025-02-04	0.530	0.530	0.520	0.530	0.485	845,400
2025-02-03	0.530	0.530	0.520	0.525	0.480	568,800
2025-01-31	0.520	0.530	0.520	0.530	0.485	439,200

← NewerPage 7 of 21 · 1,224 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.