Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.350	0.360	0.345	0.355	0.350	110,600
2025-10-24	0.350	0.360	0.345	0.360	0.354	30,600
2025-10-21	0.350	0.360	0.350	0.360	0.354	21,000
2025-10-16	0.360	0.360	0.350	0.360	0.354	75,400
2025-10-15	0.355	0.355	0.355	0.355	0.350	28,600
2025-10-13	0.355	0.355	0.350	0.355	0.350	63,100
2025-10-10	0.355	0.355	0.350	0.355	0.350	62,800
2025-10-09	0.355	0.355	0.350	0.355	0.350	152,400
2025-10-07	0.350	0.355	0.345	0.355	0.350	72,700
2025-10-06	0.355	0.355	0.350	0.355	0.350	65,600
2025-10-03	0.355	0.360	0.355	0.360	0.354	20,000
2025-10-02	0.355	0.360	0.355	0.360	0.354	11,200
2025-10-01	0.355	0.360	0.345	0.360	0.354	98,300
2025-09-30	0.355	0.360	0.345	0.360	0.354	16,300
2025-09-29	0.345	0.355	0.345	0.355	0.350	31,300
2025-09-26	0.350	0.355	0.340	0.355	0.350	57,800
2025-09-25	0.340	0.340	0.340	0.340	0.335	18,400
2025-09-24	0.345	0.345	0.335	0.340	0.335	24,100
2025-09-23	0.345	0.345	0.335	0.345	0.340	62,500
2025-09-22	0.340	0.350	0.335	0.340	0.335	208,500
2025-09-19	0.340	0.340	0.335	0.340	0.335	43,700
2025-09-17	0.345	0.350	0.335	0.350	0.345	98,400
2025-09-11	0.345	0.360	0.345	0.360	0.354	25,100
2025-09-10	0.350	0.350	0.350	0.350	0.345	1,500
2025-09-09	0.350	0.355	0.350	0.355	0.350	48,000
2025-09-08	0.350	0.355	0.345	0.355	0.350	72,200
2025-09-04	0.355	0.355	0.355	0.355	0.350	2,000
2025-09-03	0.350	0.355	0.340	0.350	0.345	62,000
2025-09-02	0.350	0.350	0.345	0.350	0.345	94,300
2025-08-29	0.355	0.360	0.355	0.355	0.350	90,800
2025-08-28	0.360	0.365	0.350	0.350	0.345	165,600
2025-08-26	0.355	0.370	0.355	0.370	0.364	51,600
2025-08-25	0.370	0.370	0.360	0.365	0.359	29,900
2025-08-22	0.355	0.370	0.350	0.370	0.364	58,000
2025-08-20	0.365	0.370	0.365	0.370	0.364	4,000
2025-08-19	0.365	0.365	0.365	0.365	0.359	6,500
2025-08-18	0.370	0.370	0.355	0.365	0.359	62,700
2025-08-15	0.370	0.375	0.360	0.370	0.364	83,200
2025-08-13	0.370	0.375	0.360	0.375	0.369	50,800
2025-08-12	0.365	0.375	0.365	0.375	0.369	20,000
2025-08-11	0.365	0.375	0.360	0.375	0.369	41,200
2025-08-08	0.375	0.375	0.375	0.375	0.369	1,000
2025-08-07	0.360	0.375	0.360	0.375	0.369	42,500
2025-08-06	0.365	0.370	0.365	0.370	0.364	41,300
2025-08-05	0.360	0.375	0.360	0.365	0.359	30,900
2025-08-01	0.350	0.380	0.350	0.380	0.374	23,900
2025-07-31	0.360	0.365	0.360	0.365	0.359	6,000
2025-07-30	0.360	0.365	0.360	0.365	0.359	30,600
2025-07-28	0.355	0.380	0.355	0.380	0.374	3,200
2025-07-24	0.360	0.370	0.355	0.370	0.364	58,600
2025-07-22	0.360	0.370	0.360	0.370	0.364	40,000
2025-07-17	0.360	0.370	0.360	0.370	0.364	6,100
2025-07-14	0.365	0.370	0.360	0.370	0.364	12,200
2025-07-09	0.360	0.370	0.360	0.370	0.364	6,000
2025-07-03	0.370	0.370	0.365	0.370	0.364	8,300
2025-07-02	0.370	0.370	0.370	0.370	0.364	3,000
2025-07-01	0.360	0.365	0.360	0.365	0.359	20,300
2025-06-30	0.365	0.365	0.355	0.360	0.354	95,600
2025-06-26	0.355	0.365	0.355	0.365	0.359	10,200
2025-06-25	0.365	0.365	0.365	0.365	0.359	53,300

← NewerPage 4 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.