Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	0.305	0.305	0.295	0.300	0.295	28,700
2026-03-05	0.310	0.315	0.295	0.315	0.310	149,800
2026-03-03	0.310	0.320	0.305	0.320	0.315	30,300
2026-03-02	0.310	0.310	0.310	0.310	0.305	21,300
2026-02-27	0.315	0.330	0.310	0.330	0.325	16,400
2026-02-26	0.310	0.330	0.310	0.330	0.325	20,200
2026-02-25	0.310	0.330	0.310	0.330	0.325	9,000
2026-02-16	0.330	0.330	0.330	0.330	0.325	5,000
2026-02-13	0.315	0.330	0.305	0.330	0.325	65,800
2026-02-10	0.305	0.320	0.305	0.320	0.315	2,100
2026-02-06	0.320	0.320	0.320	0.320	0.315	1,000
2026-02-05	0.315	0.315	0.305	0.310	0.305	39,700
2026-02-03	0.310	0.315	0.305	0.315	0.310	23,600
2026-01-29	0.310	0.320	0.310	0.320	0.315	1,300
2026-01-28	0.320	0.320	0.320	0.320	0.315	11,100
2026-01-27	0.320	0.320	0.310	0.320	0.315	104,300
2026-01-26	0.315	0.320	0.315	0.320	0.315	10,500
2026-01-23	0.315	0.320	0.315	0.320	0.315	7,600
2026-01-22	0.325	0.325	0.305	0.320	0.315	62,900
2026-01-21	0.320	0.325	0.320	0.325	0.320	38,500
2026-01-20	0.320	0.320	0.310	0.320	0.315	121,900
2026-01-19	0.320	0.320	0.320	0.320	0.315	42,600
2026-01-14	0.345	0.345	0.345	0.345	0.340	1,000
2026-01-13	0.335	0.335	0.335	0.335	0.330	10,000
2026-01-12	0.330	0.345	0.330	0.345	0.340	18,000
2026-01-09	0.335	0.335	0.330	0.330	0.325	10,100
2026-01-08	0.330	0.335	0.330	0.335	0.330	4,900
2026-01-07	0.330	0.335	0.330	0.335	0.330	39,000
2026-01-05	0.315	0.335	0.315	0.335	0.330	35,500
2026-01-02	0.325	0.335	0.325	0.335	0.330	33,200
2025-12-31	0.330	0.335	0.325	0.335	0.330	22,700
2025-12-30	0.330	0.340	0.330	0.340	0.335	19,700
2025-12-29	0.330	0.340	0.330	0.330	0.325	39,100
2025-12-24	0.330	0.345	0.330	0.345	0.340	18,300
2025-12-23	0.340	0.340	0.340	0.340	0.335	36,000
2025-12-19	0.330	0.350	0.330	0.350	0.345	59,700
2025-12-16	0.335	0.350	0.330	0.350	0.345	60,100
2025-12-15	0.335	0.350	0.335	0.350	0.345	30,900
2025-12-12	0.335	0.350	0.330	0.350	0.345	34,900
2025-12-11	0.335	0.345	0.335	0.345	0.340	13,800
2025-12-10	0.330	0.345	0.330	0.345	0.340	8,700
2025-12-09	0.330	0.345	0.330	0.345	0.340	13,900
2025-12-08	0.330	0.345	0.330	0.345	0.340	51,000
2025-12-05	0.350	0.350	0.350	0.350	0.345	5,800
2025-12-04	0.340	0.350	0.335	0.350	0.345	19,500
2025-12-03	0.330	0.345	0.330	0.345	0.340	1,800
2025-11-28	0.345	0.345	0.345	0.345	0.340	19,800
2025-11-27	0.340	0.345	0.330	0.345	0.340	56,400
2025-11-26	0.335	0.345	0.330	0.345	0.340	84,500
2025-11-25	0.340	0.340	0.335	0.335	0.330	16,300
2025-11-24	0.330	0.345	0.330	0.340	0.335	99,600
2025-11-20	0.355	0.355	0.355	0.355	0.350	5,000
2025-11-19	0.345	0.345	0.345	0.345	0.340	12,000
2025-11-17	0.345	0.345	0.345	0.345	0.340	80,800
2025-11-14	0.350	0.360	0.345	0.350	0.345	65,500
2025-11-13	0.350	0.365	0.345	0.365	0.359	50,300
2025-11-11	0.350	0.370	0.350	0.370	0.364	22,300
2025-11-03	0.350	0.365	0.350	0.365	0.359	39,900
2025-10-31	0.350	0.370	0.350	0.370	0.364	22,100
2025-10-29	0.350	0.370	0.350	0.370	0.364	18,300

← NewerPage 3 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.