Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.515	0.525	0.515	0.515	0.507	685,500
2023-03-07	0.505	0.515	0.505	0.515	0.507	381,600
2023-03-06	0.510	0.515	0.500	0.505	0.497	682,400
2023-03-03	0.505	0.505	0.505	0.505	0.497	390,700
2023-03-02	0.505	0.510	0.500	0.505	0.497	203,400
2023-03-01	0.540	0.540	0.505	0.505	0.497	826,000
2023-02-28	0.520	0.530	0.520	0.520	0.512	328,700
2023-02-27	0.515	0.515	0.515	0.515	0.507	111,700
2023-02-24	0.515	0.520	0.505	0.515	0.507	97,000
2023-02-23	0.515	0.525	0.515	0.515	0.507	78,100
2023-02-22	0.500	0.525	0.500	0.520	0.512	103,900
2023-02-21	0.510	0.515	0.495	0.510	0.502	550,100
2023-02-20	0.520	0.520	0.515	0.515	0.507	226,200
2023-02-17	0.520	0.525	0.515	0.520	0.512	775,500
2023-02-16	0.530	0.530	0.515	0.530	0.522	161,600
2023-02-15	0.530	0.530	0.530	0.530	0.522	1,200
2023-02-14	0.535	0.540	0.525	0.530	0.522	107,100
2023-02-13	0.520	0.530	0.515	0.530	0.522	767,600
2023-02-10	0.515	0.530	0.515	0.530	0.522	227,500
2023-02-09	0.520	0.520	0.520	0.520	0.512	50,700
2023-02-08	0.530	0.530	0.520	0.520	0.512	352,600
2023-02-07	0.545	0.545	0.530	0.530	0.522	271,200
2023-02-03	0.525	0.540	0.515	0.540	0.532	316,800
2023-02-02	0.525	0.530	0.515	0.515	0.507	503,800
2023-01-31	0.540	0.540	0.520	0.530	0.522	446,200
2023-01-30	0.550	0.550	0.535	0.545	0.537	355,500
2023-01-27	0.540	0.540	0.535	0.540	0.532	289,900
2023-01-26	0.540	0.550	0.540	0.545	0.537	195,400
2023-01-25	0.550	0.555	0.535	0.550	0.541	766,100
2023-01-20	0.510	0.545	0.510	0.545	0.537	1,127,700
2023-01-19	0.510	0.510	0.505	0.510	0.502	101,000
2023-01-18	0.505	0.510	0.505	0.505	0.497	146,500
2023-01-17	0.525	0.530	0.500	0.505	0.497	702,200
2023-01-16	0.525	0.535	0.520	0.525	0.517	515,100
2023-01-13	0.525	0.530	0.515	0.520	0.512	983,800
2023-01-12	0.495	0.535	0.495	0.530	0.522	3,697,100
2023-01-11	0.475	0.500	0.470	0.495	0.487	966,400
2023-01-10	0.475	0.475	0.475	0.475	0.468	153,100
2023-01-09	0.475	0.475	0.465	0.470	0.463	184,700
2023-01-06	0.480	0.480	0.475	0.475	0.468	144,700
2023-01-05	0.465	0.485	0.465	0.480	0.473	952,100
2023-01-04	0.465	0.465	0.465	0.465	0.458	86,000
2023-01-03	0.450	0.460	0.450	0.460	0.453	56,900
2022-12-30	0.450	0.460	0.450	0.455	0.448	79,300
2022-12-29	0.465	0.465	0.450	0.450	0.443	121,700
2022-12-28	0.460	0.470	0.460	0.470	0.463	120,800
2022-12-27	0.480	0.480	0.460	0.470	0.463	298,600
2022-12-23	0.480	0.480	0.470	0.480	0.473	172,600
2022-12-22	0.485	0.490	0.480	0.480	0.473	713,800
2022-12-21	0.455	0.480	0.455	0.480	0.473	2,843,200
2022-12-20	0.440	0.450	0.440	0.450	0.443	1,066,800
2022-12-19	0.440	0.445	0.440	0.440	0.433	557,000
2022-12-16	0.440	0.445	0.440	0.440	0.433	235,500
2022-12-15	0.450	0.450	0.440	0.445	0.438	189,800
2022-12-14	0.440	0.450	0.435	0.445	0.438	166,700
2022-12-13	0.435	0.445	0.435	0.435	0.428	181,000
2022-12-12	0.430	0.445	0.430	0.435	0.428	130,800
2022-12-09	0.440	0.450	0.435	0.450	0.443	130,000
2022-12-08	0.460	0.470	0.445	0.445	0.438	439,300
2022-12-07	0.450	0.460	0.445	0.455	0.448	380,500

← NewerPage 13 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.