Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.360	0.360	0.330	0.360	0.360	50,900
2026-10-14	0.345	0.345	0.345	0.345	0.345	20,000
2026-10-13	0.345	0.345	0.345	0.345	0.345	0
2026-10-12	0.345	0.345	0.345	0.345	0.345	0
2026-10-09	0.345	0.345	0.345	0.345	0.345	0
2026-10-08	0.360	0.360	0.345	0.345	0.345	78,900
2026-10-07	0.365	0.365	0.365	0.365	0.365	0
2026-10-06	0.365	0.365	0.365	0.365	0.365	4,000
2026-10-05	0.370	0.370	0.370	0.370	0.370	0
2026-10-02	0.370	0.370	0.370	0.370	0.370	0
2026-10-01	0.370	0.370	0.370	0.370	0.370	0
2026-09-30	0.370	0.370	0.370	0.370	0.370	0
2026-09-29	0.370	0.370	0.370	0.370	0.370	0
2026-09-28	0.370	0.370	0.370	0.370	0.370	0
2026-09-25	0.370	0.370	0.370	0.370	0.370	68,000
2026-09-24	0.370	0.370	0.370	0.370	0.370	10,000
2026-09-23	0.355	0.355	0.355	0.355	0.355	0
2026-09-22	0.355	0.360	0.355	0.355	0.355	28,000
2026-09-21	0.345	0.345	0.345	0.345	0.345	0
2026-09-18	0.345	0.345	0.345	0.345	0.345	13,000
2026-09-17	0.370	0.370	0.370	0.370	0.370	0
2026-09-16	0.370	0.370	0.370	0.370	0.370	0
2026-09-15	0.370	0.370	0.370	0.370	0.370	0
2026-09-14	0.370	0.370	0.370	0.370	0.370	0
2026-09-11	0.370	0.370	0.370	0.370	0.370	2,400
2026-09-10	0.370	0.370	0.370	0.370	0.370	23,400
2026-09-09	0.370	0.380	0.370	0.370	0.370	51,100
2026-09-08	0.375	0.375	0.370	0.370	0.370	21,900
2026-09-07	0.370	0.375	0.365	0.370	0.370	170,200
2026-09-04	0.350	0.375	0.350	0.375	0.375	22,900
2026-09-03	0.365	0.365	0.365	0.365	0.365	0
2026-09-02	0.350	0.375	0.350	0.365	0.365	22,300
2026-09-01	0.355	0.355	0.355	0.355	0.355	0
2026-08-31	0.355	0.355	0.355	0.355	0.355	0
2026-08-28	0.365	0.365	0.355	0.355	0.355	17,800
2026-08-27	0.350	0.350	0.350	0.350	0.350	0
2026-08-26	0.350	0.360	0.350	0.350	0.350	48,100
2026-08-25	0.350	0.350	0.350	0.350	0.350	0
2026-08-24	0.350	0.350	0.350	0.350	0.350	0
2026-08-21	0.350	0.350	0.350	0.350	0.350	0
2026-08-20	0.350	0.350	0.350	0.350	0.350	25,000
2026-08-19	0.350	0.350	0.350	0.350	0.350	0
2026-08-18	0.350	0.350	0.350	0.350	0.350	15,000
2026-08-17	0.350	0.370	0.350	0.370	0.370	176,900
2026-08-14	0.355	0.365	0.355	0.355	0.355	27,700
2026-08-13	0.355	0.355	0.355	0.355	0.355	0
2026-08-12	0.320	0.360	0.320	0.355	0.355	25,300
2026-08-11	0.370	0.370	0.370	0.370	0.370	0
2026-08-10	0.370	0.370	0.370	0.370	0.370	0
2026-08-07	0.370	0.370	0.370	0.370	0.370	0
2026-08-06	0.370	0.370	0.370	0.370	0.370	0
2026-08-05	0.345	0.370	0.345	0.370	0.370	55,300
2026-08-04	0.370	0.370	0.345	0.370	0.370	619,300
2026-08-03	0.370	0.370	0.345	0.355	0.355	57,800
2026-07-31	0.370	0.370	0.370	0.370	0.370	0
2026-07-30	0.370	0.370	0.370	0.370	0.370	0
2026-07-29	0.370	0.370	0.370	0.370	0.370	0
2026-07-28	0.370	0.370	0.370	0.370	0.370	30,000
2026-07-27	0.330	0.370	0.330	0.370	0.370	57,400
2026-07-24	0.330	0.355	0.330	0.355	0.355	4,300

Page 1 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0050 MYR
2019-06-17	0.0250 MYR
2019-03-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.