Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.460	0.460	0.460	0.460	0.453	6,000
2023-12-04	0.460	0.465	0.455	0.460	0.453	414,100
2023-12-01	0.460	0.460	0.455	0.460	0.453	67,800
2023-11-30	0.470	0.470	0.455	0.455	0.448	152,300
2023-11-29	0.460	0.470	0.460	0.470	0.463	110,700
2023-11-28	0.455	0.465	0.455	0.465	0.458	176,400
2023-11-27	0.455	0.455	0.450	0.455	0.448	235,300
2023-11-24	0.455	0.455	0.450	0.455	0.448	169,400
2023-11-23	0.455	0.455	0.450	0.455	0.448	283,000
2023-11-22	0.460	0.460	0.455	0.455	0.448	96,400
2023-11-21	0.460	0.460	0.460	0.460	0.453	52,900
2023-11-20	0.460	0.460	0.455	0.460	0.453	177,100
2023-11-17	0.460	0.465	0.460	0.460	0.453	30,700
2023-11-16	0.460	0.460	0.455	0.460	0.453	157,800
2023-11-15	0.465	0.465	0.460	0.460	0.453	170,000
2023-11-14	0.465	0.470	0.460	0.460	0.453	157,500
2023-11-10	0.465	0.465	0.460	0.465	0.458	51,100
2023-11-09	0.465	0.475	0.465	0.465	0.458	51,700
2023-11-08	0.460	0.465	0.455	0.465	0.458	60,200
2023-11-07	0.460	0.465	0.460	0.460	0.453	630,200
2023-11-06	0.460	0.465	0.455	0.460	0.453	162,800
2023-11-02	0.460	0.460	0.460	0.460	0.453	147,300
2023-10-27	0.460	0.460	0.460	0.460	0.453	56,900
2023-10-26	0.460	0.465	0.455	0.465	0.458	303,800
2023-10-25	0.460	0.465	0.455	0.465	0.458	246,500
2023-10-24	0.465	0.465	0.465	0.465	0.458	213,000
2023-10-23	0.470	0.470	0.465	0.465	0.458	144,500
2023-10-20	0.480	0.480	0.470	0.475	0.468	242,000
2023-10-19	0.485	0.485	0.485	0.485	0.477	93,000
2023-10-18	0.490	0.490	0.490	0.490	0.482	1,844,600
2023-10-17	0.490	0.495	0.490	0.490	0.482	2,723,500
2023-10-16	0.490	0.495	0.490	0.490	0.482	2,222,100
2023-10-13	0.485	0.495	0.485	0.490	0.482	2,093,200
2023-10-12	0.495	0.495	0.485	0.485	0.477	964,600
2023-10-11	0.495	0.500	0.485	0.495	0.487	4,081,600
2023-10-10	0.490	0.495	0.480	0.490	0.482	1,640,300
2023-10-09	0.490	0.495	0.480	0.490	0.482	1,501,400
2023-10-06	0.485	0.495	0.480	0.490	0.482	2,927,600
2023-10-05	0.475	0.485	0.460	0.480	0.473	1,565,600
2023-10-04	0.490	0.490	0.465	0.475	0.468	1,777,200
2023-10-03	0.480	0.495	0.480	0.490	0.482	1,847,000
2023-10-02	0.490	0.490	0.480	0.480	0.473	956,000
2023-09-29	0.500	0.500	0.485	0.495	0.487	1,546,200
2023-09-27	0.495	0.500	0.495	0.495	0.487	1,816,100
2023-09-26	0.490	0.500	0.490	0.495	0.487	1,637,400
2023-09-25	0.495	0.500	0.490	0.495	0.487	1,158,900
2023-09-22	0.495	0.500	0.495	0.495	0.487	2,018,200
2023-09-21	0.495	0.500	0.490	0.495	0.487	1,659,200
2023-09-20	0.495	0.495	0.490	0.495	0.487	1,956,800
2023-09-19	0.505	0.505	0.485	0.490	0.482	2,296,300
2023-09-18	0.500	0.505	0.495	0.495	0.487	1,450,100
2023-09-15	0.500	0.505	0.495	0.500	0.492	2,199,900
2023-09-14	0.500	0.505	0.490	0.500	0.492	941,800
2023-09-13	0.505	0.510	0.495	0.500	0.492	1,981,700
2023-09-12	0.500	0.510	0.495	0.505	0.497	2,333,500
2023-09-11	0.500	0.500	0.495	0.500	0.492	994,200
2023-09-08	0.500	0.505	0.490	0.495	0.487	1,540,900
2023-09-07	0.495	0.505	0.490	0.500	0.492	3,687,900
2023-09-06	0.485	0.500	0.485	0.495	0.487	3,804,200
2023-09-05	0.470	0.485	0.470	0.485	0.477	3,879,200

← NewerPage 10 of 18 · 1,058 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.