Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.360	0.365	0.360	0.360	0.354	193,400
2022-09-02	0.360	0.365	0.360	0.365	0.359	156,500
2022-09-01	0.365	0.365	0.365	0.365	0.359	260,000
2022-08-30	0.365	0.370	0.365	0.370	0.364	194,500
2022-08-29	0.355	0.370	0.355	0.360	0.354	106,400
2022-08-25	0.365	0.375	0.365	0.370	0.364	161,600
2022-08-24	0.370	0.370	0.365	0.370	0.364	209,900
2022-08-23	0.375	0.375	0.370	0.370	0.364	50,100
2022-08-22	0.375	0.375	0.365	0.365	0.359	151,800
2022-08-19	0.370	0.375	0.360	0.365	0.359	93,300
2022-08-18	0.375	0.380	0.360	0.365	0.359	218,400
2022-08-17	0.380	0.380	0.360	0.375	0.369	185,300
2022-08-16	0.380	0.380	0.365	0.375	0.369	263,200
2022-08-15	0.375	0.380	0.360	0.375	0.369	300,000
2022-08-12	0.370	0.375	0.355	0.375	0.369	377,100
2022-08-11	0.370	0.370	0.355	0.360	0.354	155,100
2022-08-10	0.350	0.375	0.350	0.365	0.359	417,500
2022-08-09	0.355	0.370	0.350	0.350	0.345	74,000
2022-08-08	0.370	0.370	0.355	0.360	0.354	304,200
2022-08-05	0.350	0.375	0.350	0.365	0.359	1,090,000
2022-08-04	0.340	0.350	0.340	0.345	0.340	263,500
2022-08-03	0.335	0.345	0.335	0.345	0.340	163,100
2022-08-02	0.340	0.345	0.335	0.345	0.340	361,200
2022-08-01	0.340	0.350	0.335	0.345	0.340	970,200
2022-07-29	0.345	0.345	0.335	0.340	0.335	768,600
2022-07-28	0.350	0.355	0.340	0.345	0.340	792,200
2022-07-27	0.350	0.350	0.340	0.350	0.345	165,500
2022-07-26	0.340	0.350	0.340	0.345	0.340	94,100
2022-07-25	0.355	0.355	0.345	0.350	0.345	200,600
2022-07-22	0.350	0.360	0.345	0.345	0.340	267,200
2022-07-21	0.350	0.350	0.345	0.350	0.345	142,800
2022-07-20	0.350	0.360	0.350	0.355	0.350	708,200
2022-07-19	0.350	0.350	0.340	0.345	0.340	271,200
2022-07-18	0.350	0.355	0.345	0.355	0.350	232,400
2022-07-15	0.350	0.355	0.335	0.350	0.345	743,900
2022-07-14	0.350	0.350	0.340	0.340	0.335	341,100
2022-07-13	0.360	0.360	0.345	0.355	0.350	390,300
2022-07-12	0.355	0.355	0.355	0.355	0.350	415,000
2022-07-08	0.360	0.360	0.355	0.355	0.350	25,800
2022-07-07	0.355	0.365	0.355	0.365	0.359	67,800
2022-07-06	0.375	0.375	0.355	0.360	0.354	321,000
2022-07-05	0.370	0.370	0.360	0.370	0.364	182,400
2022-07-04	0.365	0.365	0.360	0.360	0.354	142,400
2022-07-01	0.370	0.375	0.365	0.370	0.364	174,000
2022-06-30	0.365	0.380	0.365	0.375	0.369	471,500
2022-06-29	0.375	0.375	0.365	0.370	0.364	499,600
2022-06-28	0.375	0.385	0.370	0.380	0.374	1,091,700
2022-06-27	0.380	0.380	0.370	0.380	0.374	515,700
2022-06-24	0.375	0.385	0.370	0.380	0.374	727,200
2022-06-23	0.390	0.400	0.380	0.380	0.374	1,009,200
2022-06-22	0.415	0.420	0.380	0.385	0.379	2,125,600
2022-06-21	0.380	0.420	0.375	0.410	0.404	1,711,600
2022-06-20	0.370	0.375	0.365	0.365	0.359	526,300
2022-06-17	0.370	0.380	0.370	0.370	0.364	454,000
2022-06-16	0.390	0.390	0.380	0.380	0.374	78,500
2022-06-15	0.390	0.390	0.375	0.390	0.384	170,100
2022-06-14	0.380	0.390	0.375	0.390	0.384	261,800
2022-06-13	0.400	0.400	0.380	0.385	0.379	301,800
2022-06-10	0.405	0.405	0.395	0.400	0.394	140,200
2022-06-09	0.400	0.405	0.395	0.400	0.394	277,700

← NewerPage 15 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.