Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.380	0.385	0.360	0.385	0.379	353,000
2021-12-09	0.360	0.380	0.360	0.370	0.364	145,000
2021-12-08	0.360	0.360	0.355	0.355	0.350	154,000
2021-12-07	0.375	0.380	0.345	0.370	0.364	2,551,600
2021-12-06	0.420	0.420	0.365	0.365	0.359	484,000
2021-12-02	0.400	0.415	0.390	0.390	0.384	155,500
2021-12-01	0.400	0.400	0.380	0.400	0.394	3,107,000
2021-11-30	0.435	0.435	0.390	0.405	0.399	1,248,300
2021-11-29	0.405	0.430	0.405	0.430	0.423	88,100
2021-11-26	0.440	0.440	0.400	0.410	0.404	763,100
2021-11-25	0.445	0.460	0.445	0.450	0.443	94,000
2021-11-24	0.455	0.480	0.440	0.480	0.473	293,600
2021-11-23	0.460	0.480	0.450	0.460	0.453	192,700
2021-11-22	0.475	0.475	0.460	0.475	0.468	294,500
2021-11-19	0.480	0.485	0.480	0.480	0.473	113,000
2021-11-18	0.500	0.500	0.485	0.485	0.477	112,100
2021-11-17	0.515	0.515	0.485	0.500	0.492	60,300
2021-11-16	0.515	0.515	0.515	0.515	0.507	1,000
2021-11-15	0.485	0.485	0.480	0.480	0.473	73,900
2021-11-12	0.480	0.495	0.480	0.495	0.487	14,500
2021-11-11	0.480	0.485	0.480	0.485	0.477	87,000
2021-11-10	0.485	0.490	0.480	0.480	0.473	192,500
2021-11-09	0.485	0.485	0.485	0.485	0.477	29,000
2021-11-08	0.495	0.495	0.485	0.490	0.482	46,500
2021-11-05	0.495	0.495	0.480	0.485	0.477	74,800
2021-11-03	0.505	0.510	0.490	0.495	0.487	301,100
2021-11-02	0.505	0.505	0.500	0.505	0.497	372,500
2021-11-01	0.490	0.515	0.490	0.490	0.482	56,100
2021-10-29	0.520	0.520	0.500	0.500	0.492	107,000
2021-10-28	0.505	0.520	0.505	0.520	0.512	10,300
2021-10-27	0.515	0.515	0.505	0.505	0.497	162,700
2021-10-26	0.520	0.520	0.520	0.520	0.512	6,300
2021-10-25	0.510	0.520	0.510	0.515	0.507	18,300
2021-10-22	0.510	0.520	0.510	0.520	0.512	23,600
2021-10-21	0.520	0.530	0.515	0.515	0.507	107,200
2021-10-20	0.530	0.550	0.520	0.525	0.517	313,800
2021-10-18	0.525	0.530	0.525	0.530	0.522	128,600
2021-10-15	0.495	0.520	0.495	0.520	0.512	372,700
2021-10-14	0.495	0.500	0.490	0.500	0.492	183,600

← NewerPage 18 of 18 · 1,059 trading days

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.