Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.660	0.665	0.650	0.650	0.579	1,427,400
2024-10-30	0.680	0.680	0.655	0.655	0.583	2,466,300
2024-10-29	0.685	0.685	0.670	0.680	0.605	2,391,400
2024-10-28	0.680	0.685	0.670	0.670	0.597	1,574,800
2024-10-25	0.675	0.685	0.670	0.680	0.605	3,407,300
2024-10-24	0.685	0.685	0.670	0.675	0.601	1,698,700
2024-10-23	0.675	0.685	0.670	0.680	0.605	2,678,800
2024-10-22	0.685	0.685	0.675	0.675	0.601	2,014,000
2024-10-21	0.695	0.695	0.680	0.680	0.605	524,000
2024-10-18	0.690	0.700	0.690	0.690	0.614	1,051,100
2024-10-17	0.675	0.695	0.675	0.685	0.610	807,100
2024-10-16	0.700	0.700	0.655	0.675	0.601	10,186,400
2024-10-15	0.710	0.720	0.705	0.710	0.632	2,482,100
2024-10-14	0.715	0.720	0.710	0.710	0.632	1,329,500
2024-10-11	0.720	0.725	0.705	0.710	0.632	2,595,900
2024-10-10	0.720	0.725	0.715	0.715	0.637	1,291,600
2024-10-09	0.735	0.740	0.720	0.725	0.646	2,930,900
2024-10-08	0.745	0.755	0.730	0.730	0.650	1,966,400
2024-10-07	0.760	0.765	0.740	0.745	0.663	4,095,600
2024-10-04	0.770	0.770	0.755	0.760	0.677	2,253,700
2024-10-03	0.745	0.780	0.745	0.765	0.681	4,534,100
2024-10-02	0.750	0.760	0.740	0.740	0.659	3,936,000
2024-10-01	0.725	0.770	0.725	0.755	0.672	4,018,500
2024-09-30	0.715	0.730	0.710	0.730	0.650	1,018,500
2024-09-27	0.710	0.715	0.710	0.710	0.632	481,700
2024-09-26	0.710	0.720	0.710	0.710	0.632	817,200
2024-09-25	0.725	0.730	0.700	0.705	0.628	2,057,000
2024-09-24	0.735	0.745	0.720	0.725	0.646	1,475,900
2024-09-23	0.725	0.745	0.725	0.730	0.650	664,900
2024-09-20	0.730	0.735	0.720	0.725	0.646	942,900
2024-09-19	0.705	0.725	0.705	0.720	0.641	1,617,400
2024-09-18	0.720	0.720	0.695	0.700	0.623	2,069,700
2024-09-17	0.715	0.730	0.705	0.715	0.637	611,200
2024-09-13	0.700	0.710	0.695	0.705	0.628	524,000
2024-09-12	0.700	0.710	0.695	0.700	0.623	926,900
2024-09-11	0.715	0.715	0.700	0.705	0.628	1,046,500
2024-09-10	0.730	0.740	0.720	0.725	0.632	2,020,300
2024-09-09	0.720	0.730	0.715	0.725	0.632	1,687,100
2024-09-06	0.730	0.735	0.725	0.725	0.632	1,332,300
2024-09-05	0.750	0.755	0.730	0.730	0.637	1,378,200
2024-09-04	0.745	0.755	0.745	0.750	0.654	627,500
2024-09-03	0.745	0.770	0.745	0.755	0.658	1,678,500
2024-09-02	0.735	0.755	0.735	0.745	0.650	705,600
2024-08-30	0.745	0.745	0.730	0.735	0.641	1,433,200
2024-08-29	0.735	0.750	0.720	0.745	0.650	2,972,300
2024-08-28	0.750	0.755	0.725	0.735	0.641	1,572,900
2024-08-27	0.770	0.785	0.735	0.745	0.650	2,675,700
2024-08-26	0.760	0.780	0.760	0.770	0.671	1,476,200
2024-08-23	0.765	0.765	0.740	0.755	0.658	1,231,300
2024-08-22	0.760	0.770	0.755	0.765	0.667	895,700
2024-08-21	0.755	0.765	0.755	0.765	0.667	779,500
2024-08-20	0.765	0.775	0.750	0.755	0.658	628,800
2024-08-19	0.760	0.775	0.760	0.765	0.667	1,200,800
2024-08-16	0.765	0.770	0.755	0.760	0.663	1,429,600
2024-08-15	0.770	0.775	0.755	0.765	0.667	1,050,000
2024-08-14	0.755	0.775	0.750	0.760	0.663	1,534,600
2024-08-13	0.750	0.755	0.745	0.750	0.654	1,408,300
2024-08-12	0.730	0.755	0.730	0.750	0.654	624,700
2024-08-09	0.730	0.740	0.725	0.730	0.637	1,344,600
2024-08-08	0.720	0.730	0.710	0.730	0.637	1,788,700

← NewerPage 9 of 21 · 1,227 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.