Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.400	0.400	0.395	0.400	0.394	221,800
2022-06-07	0.395	0.400	0.385	0.390	0.384	338,600
2022-06-03	0.395	0.395	0.385	0.385	0.379	426,300
2022-06-02	0.400	0.405	0.395	0.400	0.394	357,000
2022-06-01	0.410	0.410	0.400	0.405	0.399	152,200
2022-05-31	0.405	0.415	0.395	0.405	0.399	337,300
2022-05-30	0.405	0.405	0.400	0.400	0.394	512,100
2022-05-27	0.410	0.410	0.405	0.405	0.399	203,900
2022-05-26	0.410	0.410	0.400	0.405	0.399	451,800
2022-05-25	0.410	0.415	0.405	0.410	0.404	766,200
2022-05-24	0.415	0.415	0.410	0.410	0.404	526,000
2022-05-23	0.420	0.420	0.415	0.420	0.413	286,600
2022-05-20	0.410	0.425	0.410	0.425	0.418	530,000
2022-05-19	0.410	0.410	0.405	0.410	0.404	441,900
2022-05-18	0.415	0.420	0.410	0.415	0.409	326,000
2022-05-17	0.410	0.415	0.410	0.415	0.409	500,200
2022-05-13	0.405	0.415	0.405	0.410	0.404	758,300
2022-05-12	0.420	0.420	0.405	0.405	0.399	575,000
2022-05-11	0.405	0.420	0.405	0.415	0.409	519,200
2022-05-10	0.400	0.410	0.400	0.405	0.399	745,900
2022-05-09	0.425	0.425	0.410	0.410	0.404	1,525,500
2022-05-06	0.430	0.435	0.425	0.430	0.423	545,300
2022-05-05	0.430	0.440	0.430	0.435	0.428	1,093,700
2022-04-29	0.435	0.435	0.425	0.425	0.418	1,503,000
2022-04-28	0.435	0.440	0.435	0.435	0.428	468,900
2022-04-27	0.440	0.445	0.430	0.440	0.433	1,371,600
2022-04-26	0.435	0.445	0.435	0.440	0.433	1,514,500
2022-04-25	0.430	0.445	0.430	0.430	0.423	2,673,600
2022-04-22	0.435	0.435	0.425	0.430	0.423	2,076,100
2022-04-21	0.435	0.435	0.435	0.435	0.428	517,800
2022-04-20	0.430	0.445	0.430	0.435	0.428	2,988,600
2022-04-18	0.425	0.430	0.425	0.425	0.418	682,800
2022-04-15	0.430	0.435	0.425	0.430	0.423	605,700
2022-04-14	0.440	0.460	0.430	0.435	0.428	9,774,600
2022-04-13	0.420	0.445	0.420	0.430	0.423	2,033,800
2022-04-12	0.430	0.430	0.415	0.425	0.418	2,706,500
2022-04-11	0.440	0.445	0.430	0.430	0.423	1,872,400
2022-04-08	0.435	0.440	0.435	0.440	0.433	1,379,900
2022-04-07	0.465	0.480	0.430	0.435	0.428	16,744,801
2022-04-06	0.465	0.470	0.455	0.470	0.463	3,844,200
2022-04-05	0.445	0.465	0.440	0.465	0.458	4,659,700
2022-04-04	0.475	0.495	0.440	0.450	0.443	18,599,000
2022-04-01	0.475	0.485	0.470	0.480	0.473	3,106,200
2022-03-31	0.495	0.500	0.465	0.475	0.468	15,382,400
2022-03-30	0.490	0.505	0.485	0.500	0.492	13,301,200
2022-03-29	0.500	0.505	0.480	0.490	0.482	12,470,200
2022-03-28	0.480	0.505	0.480	0.490	0.482	14,763,300
2022-03-25	0.470	0.485	0.470	0.470	0.463	3,741,600
2022-03-24	0.435	0.465	0.435	0.465	0.458	1,694,500
2022-03-23	0.435	0.435	0.430	0.435	0.428	40,900
2022-03-22	0.425	0.435	0.425	0.430	0.423	294,900
2022-03-21	0.430	0.430	0.425	0.430	0.423	139,400
2022-03-18	0.425	0.435	0.425	0.435	0.428	7,000
2022-03-17	0.425	0.435	0.425	0.435	0.428	94,600
2022-03-16	0.425	0.440	0.425	0.425	0.418	133,800
2022-03-15	0.425	0.440	0.420	0.440	0.433	272,100
2022-03-14	0.425	0.440	0.420	0.440	0.433	461,000
2022-03-11	0.430	0.435	0.425	0.435	0.428	229,100
2022-03-10	0.435	0.435	0.425	0.425	0.418	178,600
2022-03-09	0.420	0.445	0.405	0.440	0.433	486,300

← NewerPage 16 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.