Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.465	0.475	0.465	0.475	0.468	2,484,800
2023-09-01	0.470	0.475	0.465	0.470	0.463	2,716,300
2023-08-30	0.480	0.485	0.470	0.475	0.468	1,553,900
2023-08-29	0.470	0.480	0.465	0.480	0.473	2,591,000
2023-08-28	0.465	0.475	0.460	0.465	0.458	1,512,400
2023-08-25	0.465	0.475	0.465	0.470	0.463	1,279,300
2023-08-24	0.465	0.475	0.465	0.465	0.458	1,678,000
2023-08-23	0.465	0.475	0.460	0.465	0.458	1,529,500
2023-08-22	0.465	0.475	0.460	0.465	0.458	902,600
2023-08-21	0.470	0.475	0.460	0.465	0.458	1,623,500
2023-08-18	0.460	0.465	0.455	0.465	0.458	1,086,800
2023-08-17	0.460	0.470	0.455	0.460	0.453	892,500
2023-08-16	0.470	0.475	0.460	0.460	0.453	2,012,700
2023-08-15	0.480	0.480	0.470	0.475	0.468	419,500
2023-08-14	0.480	0.480	0.470	0.475	0.468	696,400
2023-08-11	0.465	0.485	0.465	0.475	0.468	1,632,900
2023-08-10	0.465	0.470	0.465	0.465	0.458	430,100
2023-08-09	0.470	0.470	0.460	0.470	0.463	749,700
2023-08-08	0.465	0.480	0.460	0.465	0.458	1,264,300
2023-08-07	0.460	0.465	0.460	0.465	0.458	335,400
2023-08-04	0.450	0.465	0.450	0.455	0.448	1,416,400
2023-08-03	0.460	0.460	0.450	0.455	0.448	544,000
2023-08-02	0.460	0.465	0.450	0.460	0.453	220,500
2023-08-01	0.460	0.470	0.450	0.460	0.453	1,619,100
2023-07-31	0.455	0.460	0.450	0.460	0.453	154,400
2023-07-28	0.465	0.465	0.450	0.460	0.453	460,900
2023-07-27	0.475	0.490	0.465	0.465	0.458	1,436,800
2023-07-26	0.470	0.475	0.470	0.470	0.463	190,300
2023-07-25	0.470	0.475	0.470	0.470	0.463	62,300
2023-07-24	0.490	0.510	0.465	0.470	0.463	4,486,500
2023-07-21	0.480	0.490	0.480	0.490	0.482	1,137,500
2023-07-20	0.480	0.485	0.475	0.485	0.477	965,700
2023-07-18	0.480	0.485	0.480	0.485	0.477	2,969,900
2023-07-17	0.480	0.490	0.475	0.480	0.473	1,107,800
2023-07-14	0.480	0.485	0.470	0.475	0.468	1,864,000
2023-07-13	0.480	0.480	0.470	0.480	0.473	2,846,600
2023-07-12	0.480	0.480	0.470	0.475	0.468	898,700
2023-07-11	0.480	0.485	0.465	0.475	0.468	2,210,000
2023-07-10	0.470	0.480	0.465	0.475	0.468	2,506,800
2023-07-07	0.465	0.480	0.465	0.470	0.463	811,100
2023-07-06	0.470	0.480	0.465	0.470	0.463	2,230,500
2023-07-05	0.465	0.500	0.465	0.470	0.463	5,241,100
2023-07-04	0.465	0.465	0.460	0.465	0.458	1,844,200
2023-07-03	0.465	0.470	0.460	0.465	0.458	3,543,200
2023-06-30	0.465	0.470	0.460	0.460	0.453	2,369,800
2023-06-28	0.465	0.470	0.450	0.455	0.448	1,952,000
2023-06-27	0.465	0.480	0.450	0.460	0.453	2,771,900
2023-06-26	0.470	0.480	0.460	0.465	0.458	4,002,400
2023-06-23	0.465	0.470	0.455	0.470	0.463	1,527,300
2023-06-22	0.465	0.480	0.460	0.465	0.458	2,957,300
2023-06-21	0.450	0.465	0.450	0.465	0.458	2,965,700
2023-06-20	0.450	0.450	0.440	0.450	0.443	1,304,600
2023-06-19	0.450	0.455	0.440	0.445	0.438	2,400,100
2023-06-16	0.440	0.455	0.430	0.450	0.443	3,499,900
2023-06-15	0.470	0.480	0.470	0.470	0.463	1,822,500
2023-06-14	0.465	0.475	0.460	0.470	0.463	2,358,300
2023-06-13	0.475	0.480	0.460	0.465	0.458	1,459,300
2023-06-12	0.480	0.490	0.460	0.470	0.463	1,511,800
2023-06-09	0.495	0.495	0.480	0.480	0.473	1,855,000
2023-06-08	0.500	0.500	0.480	0.490	0.482	1,227,900

← NewerPage 11 of 18 · 1,055 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.