Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.365	0.365	0.365	0.365	0.365	0
2026-07-22	0.365	0.365	0.365	0.365	0.365	4,000
2026-07-21	0.365	0.365	0.365	0.365	0.365	0
2026-07-20	0.365	0.365	0.365	0.365	0.365	0
2026-07-17	0.365	0.365	0.365	0.365	0.365	0
2026-07-16	0.330	0.365	0.330	0.365	0.365	68,800
2026-07-15	0.365	0.365	0.365	0.365	0.365	0
2026-07-14	0.365	0.365	0.365	0.365	0.365	5,000
2026-07-13	0.365	0.365	0.365	0.365	0.365	0
2026-07-10	0.330	0.365	0.330	0.365	0.365	50,500
2026-07-09	0.365	0.365	0.365	0.365	0.365	0
2026-07-08	0.330	0.365	0.330	0.365	0.365	10,500
2026-07-07	0.360	0.360	0.360	0.360	0.360	0
2026-07-06	0.360	0.360	0.360	0.360	0.360	0
2026-07-03	0.320	0.360	0.320	0.360	0.360	49,600
2026-07-02	0.345	0.345	0.345	0.345	0.345	45,100
2026-07-01	0.345	0.345	0.345	0.345	0.345	0
2026-06-30	0.345	0.345	0.345	0.345	0.345	100
2026-06-29	0.345	0.345	0.345	0.345	0.345	100
2026-06-26	0.330	0.345	0.310	0.345	0.345	18,000
2026-06-25	0.345	0.345	0.305	0.330	0.330	36,700
2026-06-24	0.320	0.345	0.305	0.345	0.345	26,600
2026-06-23	0.320	0.320	0.320	0.320	0.320	0
2026-06-22	0.320	0.320	0.320	0.320	0.320	0
2026-06-19	0.320	0.320	0.320	0.320	0.320	0
2026-06-18	0.340	0.340	0.320	0.320	0.320	5,100
2026-06-17	0.345	0.345	0.345	0.345	0.345	0
2026-06-16	0.345	0.345	0.345	0.345	0.345	0
2026-06-15	0.345	0.345	0.345	0.345	0.340	0
2026-06-12	0.345	0.345	0.345	0.345	0.340	100
2026-06-11	0.345	0.345	0.345	0.345	0.340	400
2026-06-10	0.340	0.345	0.320	0.345	0.340	19,700
2026-06-09	0.320	0.340	0.315	0.340	0.335	49,800
2026-06-05	0.320	0.320	0.320	0.320	0.315	20,000
2026-05-29	0.350	0.350	0.350	0.350	0.345	1,000
2026-05-22	0.330	0.340	0.320	0.320	0.315	77,000
2026-05-21	0.325	0.325	0.325	0.325	0.320	39,800
2026-05-19	0.320	0.320	0.315	0.315	0.310	31,200
2026-05-12	0.315	0.315	0.315	0.315	0.310	2,000
2026-05-08	0.310	0.320	0.310	0.320	0.315	27,700
2026-05-06	0.315	0.325	0.310	0.325	0.320	50,300
2026-05-05	0.320	0.320	0.320	0.320	0.315	20,000
2026-05-04	0.320	0.320	0.320	0.320	0.315	53,600
2026-04-28	0.330	0.330	0.330	0.330	0.325	4,400
2026-04-27	0.320	0.320	0.320	0.320	0.315	31,100
2026-04-24	0.320	0.320	0.320	0.320	0.315	2,000
2026-04-21	0.320	0.320	0.320	0.320	0.315	6,000
2026-04-20	0.320	0.320	0.320	0.320	0.315	75,700
2026-04-16	0.330	0.330	0.330	0.330	0.325	14,300
2026-04-07	0.325	0.340	0.315	0.330	0.325	86,100
2026-04-06	0.325	0.325	0.325	0.325	0.320	10,000
2026-04-02	0.325	0.325	0.325	0.325	0.320	32,000
2026-03-30	0.325	0.325	0.325	0.325	0.320	10,000
2026-03-27	0.330	0.340	0.330	0.340	0.335	236,500
2026-03-26	0.320	0.335	0.320	0.335	0.330	105,400
2026-03-24	0.305	0.320	0.305	0.320	0.315	30,300
2026-03-18	0.310	0.310	0.310	0.310	0.305	18,800
2026-03-17	0.310	0.310	0.310	0.310	0.305	23,600
2026-03-11	0.285	0.310	0.285	0.310	0.305	23,600
2026-03-09	0.300	0.310	0.300	0.310	0.305	40,300

← NewerPage 2 of 18 · 1,057 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.