Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-24	0.365	0.375	0.365	0.375	0.369	11,200
2025-06-23	0.365	0.375	0.360	0.370	0.364	94,000
2025-06-19	0.375	0.380	0.365	0.380	0.374	7,200
2025-06-18	0.380	0.380	0.380	0.380	0.374	100
2025-06-13	0.380	0.380	0.380	0.380	0.374	3,000
2025-06-12	0.370	0.380	0.370	0.380	0.374	27,700
2025-06-11	0.380	0.380	0.380	0.380	0.374	5,000
2025-06-10	0.370	0.380	0.365	0.380	0.374	135,300
2025-06-09	0.375	0.380	0.370	0.380	0.374	70,500
2025-06-06	0.370	0.375	0.365	0.375	0.369	60,500
2025-06-05	0.370	0.375	0.365	0.365	0.359	23,000
2025-06-04	0.375	0.375	0.375	0.375	0.369	49,200
2025-06-03	0.380	0.385	0.365	0.375	0.369	130,700
2025-05-27	0.390	0.395	0.390	0.395	0.389	101,900
2025-05-26	0.385	0.385	0.385	0.385	0.379	20,000
2025-05-22	0.385	0.385	0.385	0.385	0.379	23,000
2025-05-21	0.390	0.395	0.390	0.390	0.384	62,000
2025-05-20	0.390	0.400	0.390	0.400	0.394	28,700
2025-05-16	0.385	0.400	0.385	0.400	0.394	14,500
2025-05-13	0.385	0.400	0.385	0.400	0.394	88,900
2025-04-30	0.380	0.400	0.380	0.400	0.394	8,500
2025-04-25	0.400	0.400	0.400	0.400	0.394	10,000
2025-04-24	0.400	0.400	0.400	0.400	0.394	3,000
2025-04-22	0.395	0.395	0.395	0.395	0.389	3,100
2025-04-21	0.395	0.395	0.380	0.385	0.379	26,300
2025-04-17	0.395	0.395	0.395	0.395	0.389	3,000
2025-04-16	0.380	0.395	0.380	0.395	0.389	15,000
2025-04-14	0.390	0.400	0.385	0.400	0.394	127,900
2025-04-11	0.375	0.395	0.375	0.395	0.389	76,000
2025-04-10	0.390	0.395	0.390	0.395	0.389	45,100
2025-04-09	0.370	0.390	0.360	0.390	0.384	294,800
2025-04-08	0.370	0.390	0.370	0.390	0.384	60,000
2025-04-07	0.375	0.375	0.370	0.370	0.364	35,200
2025-04-04	0.400	0.400	0.400	0.400	0.394	1,000
2025-04-02	0.410	0.410	0.400	0.410	0.404	37,900
2025-03-27	0.385	0.405	0.385	0.405	0.399	31,300
2025-03-26	0.385	0.400	0.385	0.400	0.394	14,000
2025-03-25	0.395	0.400	0.375	0.400	0.394	120,800
2025-03-24	0.390	0.395	0.375	0.395	0.389	72,800
2025-03-20	0.390	0.390	0.390	0.390	0.384	5,000
2025-03-19	0.380	0.385	0.380	0.385	0.379	72,100
2025-03-17	0.370	0.380	0.365	0.380	0.374	83,300
2025-03-14	0.370	0.380	0.365	0.380	0.374	69,500
2025-03-13	0.380	0.380	0.380	0.380	0.374	3,000
2025-03-12	0.370	0.375	0.360	0.375	0.369	73,300
2025-03-11	0.370	0.380	0.360	0.380	0.374	104,800
2025-03-10	0.385	0.390	0.385	0.390	0.384	17,000
2025-03-07	0.370	0.385	0.370	0.385	0.379	43,300
2025-03-06	0.370	0.385	0.370	0.385	0.379	46,100
2025-03-05	0.365	0.380	0.365	0.380	0.374	112,300
2025-03-04	0.370	0.385	0.365	0.385	0.379	110,100
2025-03-03	0.360	0.390	0.360	0.390	0.384	81,100
2025-02-28	0.390	0.390	0.350	0.365	0.359	373,500
2025-02-27	0.395	0.395	0.385	0.385	0.379	17,800
2025-02-26	0.385	0.390	0.385	0.385	0.379	98,600
2025-02-25	0.400	0.400	0.375	0.385	0.379	92,000
2025-02-24	0.390	0.390	0.390	0.390	0.384	36,000
2025-02-21	0.390	0.390	0.390	0.390	0.384	4,000
2025-02-20	0.390	0.390	0.385	0.390	0.384	122,100
2025-02-19	0.400	0.400	0.385	0.400	0.394	84,200

← NewerPage 5 of 18 · 1,054 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.