Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.420	0.445	0.405	0.440	0.433	486,300
2022-03-08	0.415	0.420	0.395	0.420	0.413	1,175,900
2022-03-07	0.470	0.470	0.425	0.425	0.418	1,128,400
2022-03-04	0.485	0.495	0.460	0.475	0.468	2,253,500
2022-03-03	0.435	0.480	0.435	0.480	0.473	1,793,700
2022-03-02	0.430	0.435	0.430	0.435	0.428	660,500
2022-03-01	0.425	0.435	0.425	0.425	0.418	548,900
2022-02-28	0.410	0.410	0.400	0.400	0.394	69,800
2022-02-25	0.400	0.410	0.400	0.400	0.394	99,400
2022-02-24	0.420	0.420	0.400	0.410	0.404	271,100
2022-02-23	0.415	0.420	0.400	0.420	0.413	154,200
2022-02-22	0.405	0.415	0.400	0.410	0.404	89,200
2022-02-21	0.415	0.430	0.410	0.410	0.404	545,300
2022-02-18	0.410	0.420	0.410	0.415	0.409	161,800
2022-02-17	0.415	0.425	0.415	0.420	0.413	289,100
2022-02-16	0.405	0.410	0.395	0.410	0.404	807,900
2022-02-15	0.410	0.410	0.395	0.410	0.404	388,900
2022-02-14	0.425	0.425	0.415	0.420	0.413	457,700
2022-02-11	0.425	0.425	0.410	0.425	0.418	1,010,600
2022-02-10	0.420	0.425	0.415	0.425	0.418	53,100
2022-02-09	0.425	0.425	0.415	0.420	0.413	129,100
2022-02-08	0.435	0.435	0.410	0.425	0.418	324,700
2022-02-07	0.430	0.430	0.420	0.420	0.413	92,700
2022-02-04	0.420	0.425	0.400	0.415	0.409	281,600
2022-02-03	0.395	0.410	0.390	0.410	0.404	149,000
2022-01-31	0.385	0.390	0.385	0.385	0.379	72,300
2022-01-28	0.395	0.395	0.385	0.395	0.389	204,800
2022-01-27	0.395	0.400	0.395	0.400	0.394	19,600
2022-01-26	0.400	0.405	0.385	0.400	0.394	241,900
2022-01-25	0.395	0.400	0.385	0.400	0.394	214,200
2022-01-24	0.380	0.395	0.375	0.395	0.389	173,300
2022-01-21	0.390	0.395	0.380	0.380	0.374	828,400
2022-01-20	0.385	0.400	0.385	0.400	0.394	335,700
2022-01-19	0.375	0.400	0.375	0.400	0.394	379,200
2022-01-17	0.410	0.425	0.380	0.395	0.389	3,228,100
2022-01-14	0.445	0.455	0.390	0.420	0.413	1,181,700
2022-01-13	0.455	0.460	0.445	0.450	0.443	665,700
2022-01-12	0.450	0.475	0.440	0.460	0.453	4,342,400
2022-01-11	0.420	0.445	0.420	0.445	0.438	483,700
2022-01-10	0.410	0.420	0.400	0.420	0.413	400,200
2022-01-07	0.400	0.415	0.400	0.410	0.404	394,900
2022-01-06	0.400	0.405	0.395	0.400	0.394	557,000
2022-01-05	0.385	0.400	0.380	0.400	0.394	830,100
2022-01-04	0.380	0.385	0.365	0.385	0.379	689,400
2022-01-03	0.355	0.370	0.350	0.365	0.359	719,200
2021-12-31	0.355	0.360	0.345	0.350	0.345	612,300
2021-12-30	0.345	0.355	0.340	0.355	0.350	292,900
2021-12-29	0.350	0.360	0.335	0.335	0.330	1,726,700
2021-12-28	0.335	0.350	0.330	0.340	0.335	370,100
2021-12-27	0.340	0.340	0.335	0.335	0.330	266,100
2021-12-24	0.330	0.345	0.325	0.340	0.335	1,315,000
2021-12-23	0.350	0.350	0.325	0.325	0.320	1,374,900
2021-12-22	0.345	0.350	0.330	0.345	0.340	1,067,200
2021-12-21	0.335	0.350	0.335	0.345	0.340	868,600
2021-12-20	0.355	0.355	0.325	0.330	0.325	1,053,400
2021-12-17	0.355	0.360	0.350	0.355	0.350	124,600
2021-12-16	0.355	0.360	0.345	0.355	0.350	725,500
2021-12-15	0.370	0.370	0.350	0.355	0.350	1,100,000
2021-12-14	0.380	0.380	0.360	0.365	0.359	343,400
2021-12-13	0.360	0.395	0.360	0.370	0.364	262,800

← NewerPage 17 of 18 · 1,056 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.