Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.470	0.475	0.450	0.450	0.443	1,086,700
2022-12-05	0.445	0.470	0.445	0.470	0.463	1,039,200
2022-12-02	0.440	0.450	0.440	0.450	0.443	695,800
2022-12-01	0.450	0.450	0.435	0.445	0.438	833,800
2022-11-30	0.435	0.450	0.425	0.445	0.438	1,689,200
2022-11-29	0.400	0.435	0.390	0.435	0.428	1,103,000
2022-11-25	0.380	0.400	0.380	0.400	0.394	226,800
2022-11-24	0.385	0.390	0.375	0.390	0.384	134,300
2022-11-23	0.385	0.385	0.380	0.385	0.379	31,700
2022-11-22	0.375	0.380	0.375	0.375	0.369	45,000
2022-11-21	0.370	0.370	0.370	0.370	0.364	33,500
2022-11-17	0.375	0.375	0.375	0.375	0.369	30,000
2022-11-16	0.380	0.380	0.380	0.380	0.374	20,000
2022-11-15	0.380	0.385	0.380	0.380	0.374	51,500
2022-11-14	0.375	0.385	0.375	0.375	0.369	44,000
2022-11-11	0.375	0.380	0.375	0.380	0.374	15,000
2022-11-10	0.375	0.375	0.370	0.375	0.369	33,500
2022-11-09	0.380	0.385	0.380	0.380	0.374	166,400
2022-11-08	0.380	0.380	0.370	0.380	0.374	28,000
2022-11-07	0.365	0.385	0.365	0.385	0.379	152,700
2022-11-04	0.380	0.380	0.365	0.365	0.359	21,500
2022-11-03	0.370	0.370	0.370	0.370	0.364	20,000
2022-11-02	0.375	0.380	0.375	0.380	0.374	111,500
2022-11-01	0.360	0.375	0.360	0.375	0.369	81,000
2022-10-31	0.360	0.370	0.360	0.370	0.364	111,300
2022-10-28	0.355	0.360	0.355	0.355	0.350	16,300
2022-10-26	0.355	0.360	0.355	0.360	0.354	124,500
2022-10-25	0.355	0.360	0.355	0.360	0.354	69,300
2022-10-21	0.360	0.360	0.355	0.355	0.350	48,100
2022-10-20	0.360	0.365	0.360	0.360	0.354	50,000
2022-10-19	0.350	0.360	0.350	0.360	0.354	41,000
2022-10-18	0.355	0.365	0.350	0.360	0.354	99,800
2022-10-17	0.350	0.350	0.350	0.350	0.345	25,000
2022-10-14	0.350	0.350	0.350	0.350	0.345	108,900
2022-10-13	0.350	0.350	0.350	0.350	0.345	83,400
2022-10-12	0.355	0.355	0.355	0.355	0.350	10,000
2022-10-11	0.355	0.355	0.350	0.355	0.350	213,000
2022-10-07	0.355	0.365	0.355	0.355	0.350	245,100
2022-10-06	0.350	0.355	0.350	0.355	0.350	262,500
2022-10-05	0.350	0.350	0.350	0.350	0.345	18,000
2022-10-04	0.355	0.355	0.355	0.355	0.350	103,000
2022-10-03	0.350	0.355	0.350	0.355	0.350	27,100
2022-09-30	0.350	0.355	0.350	0.350	0.345	154,300
2022-09-29	0.350	0.355	0.350	0.350	0.345	73,000
2022-09-28	0.355	0.370	0.350	0.350	0.345	68,100
2022-09-27	0.350	0.350	0.350	0.350	0.345	175,800
2022-09-26	0.350	0.355	0.350	0.350	0.345	160,200
2022-09-23	0.350	0.350	0.350	0.350	0.345	300
2022-09-22	0.355	0.355	0.355	0.355	0.350	67,600
2022-09-21	0.350	0.350	0.350	0.350	0.345	30,000
2022-09-20	0.360	0.360	0.350	0.350	0.345	483,200
2022-09-19	0.365	0.370	0.360	0.365	0.359	356,300
2022-09-15	0.365	0.365	0.365	0.365	0.359	20,000
2022-09-14	0.360	0.370	0.360	0.370	0.364	70,400
2022-09-13	0.365	0.370	0.360	0.370	0.364	30,500
2022-09-12	0.360	0.365	0.360	0.365	0.359	288,100
2022-09-09	0.365	0.365	0.360	0.365	0.359	218,600
2022-09-08	0.365	0.370	0.365	0.370	0.364	116,800
2022-09-07	0.360	0.370	0.360	0.370	0.364	59,300
2022-09-06	0.370	0.375	0.365	0.365	0.359	159,500

← NewerPage 14 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.