Malayan Flour Mills Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.595	0.595	0.585	0.585	0.585	725,400
2026-10-15	0.590	0.595	0.590	0.595	0.595	784,400
2026-10-14	0.585	0.595	0.585	0.590	0.590	609,500
2026-10-13	0.585	0.595	0.580	0.585	0.585	4,108,100
2026-10-12	0.600	0.600	0.585	0.585	0.585	2,761,600
2026-10-09	0.590	0.605	0.585	0.600	0.600	3,982,200
2026-10-08	0.600	0.600	0.575	0.585	0.585	5,666,500
2026-10-07	0.610	0.615	0.595	0.600	0.600	2,535,900
2026-10-06	0.605	0.615	0.605	0.610	0.610	1,562,800
2026-10-05	0.615	0.620	0.605	0.605	0.605	2,019,500
2026-10-02	0.615	0.630	0.610	0.610	0.610	2,610,100
2026-10-01	0.610	0.625	0.605	0.610	0.610	3,334,100
2026-09-30	0.615	0.615	0.610	0.610	0.610	1,645,700
2026-09-29	0.615	0.630	0.610	0.610	0.610	3,243,000
2026-09-28	0.630	0.630	0.615	0.620	0.620	988,900
2026-09-25	0.635	0.640	0.625	0.630	0.630	1,199,700
2026-09-24	0.615	0.640	0.615	0.630	0.630	1,556,200
2026-09-23	0.620	0.620	0.610	0.610	0.610	1,226,300
2026-09-22	0.630	0.635	0.610	0.615	0.615	2,314,100
2026-09-21	0.615	0.630	0.610	0.630	0.630	1,829,200
2026-09-18	0.635	0.640	0.615	0.615	0.615	3,081,600
2026-09-17	0.640	0.645	0.625	0.630	0.630	3,338,400
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.655	0.655	0.635	0.640	0.640	1,833,300
2026-09-14	0.645	0.660	0.645	0.655	0.655	1,214,700
2026-09-11	0.655	0.670	0.640	0.645	0.645	3,061,000
2026-09-10	0.680	0.695	0.670	0.675	0.655	3,052,800
2026-09-09	0.695	0.700	0.680	0.680	0.660	3,045,200
2026-09-08	0.695	0.700	0.690	0.690	0.670	1,790,200
2026-09-07	0.695	0.705	0.690	0.695	0.674	1,940,300
2026-09-04	0.705	0.705	0.680	0.695	0.674	3,208,400
2026-09-03	0.705	0.715	0.700	0.700	0.679	3,955,600
2026-09-02	0.690	0.710	0.685	0.705	0.684	4,851,100
2026-09-01	0.690	0.705	0.675	0.690	0.670	4,716,000
2026-08-28	0.700	0.705	0.690	0.690	0.670	4,108,300
2026-08-27	0.680	0.700	0.680	0.690	0.670	2,001,700
2026-08-26	0.695	0.700	0.680	0.685	0.665	2,377,300
2026-08-24	0.715	0.715	0.685	0.700	0.679	5,262,900
2026-08-21	0.700	0.715	0.695	0.715	0.694	7,181,200
2026-08-20	0.680	0.710	0.680	0.705	0.684	8,778,100
2026-08-19	0.645	0.680	0.640	0.675	0.655	10,080,600
2026-08-18	0.640	0.650	0.630	0.645	0.626	4,430,200
2026-08-17	0.635	0.645	0.635	0.645	0.626	1,891,700
2026-08-14	0.635	0.640	0.630	0.640	0.621	1,060,400
2026-08-13	0.640	0.645	0.630	0.635	0.616	1,297,700
2026-08-12	0.635	0.645	0.635	0.640	0.621	2,777,700
2026-08-11	0.640	0.640	0.630	0.635	0.616	1,265,400
2026-08-10	0.635	0.645	0.630	0.640	0.621	2,274,300
2026-08-07	0.640	0.640	0.625	0.630	0.611	2,688,600
2026-08-06	0.630	0.640	0.630	0.640	0.621	1,548,800
2026-08-05	0.645	0.645	0.630	0.635	0.616	1,195,200
2026-08-04	0.640	0.645	0.635	0.645	0.626	1,963,600
2026-08-03	0.645	0.650	0.635	0.640	0.621	1,875,800
2026-07-31	0.640	0.650	0.635	0.640	0.621	4,617,600
2026-07-30	0.635	0.655	0.635	0.635	0.616	8,166,500
2026-07-29	0.600	0.645	0.600	0.640	0.621	16,590,801
2026-07-28	0.595	0.600	0.590	0.600	0.582	1,753,800
2026-07-27	0.595	0.605	0.595	0.595	0.577	1,986,100
2026-07-24	0.585	0.600	0.585	0.595	0.577	2,470,800
2026-07-23	0.585	0.585	0.580	0.585	0.568	517,500

Page 1 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.