Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.390	0.410	0.385	0.405	0.399	56,100
2025-02-14	0.390	0.390	0.390	0.390	0.384	30,000
2025-02-13	0.400	0.400	0.400	0.400	0.394	20,000
2025-02-12	0.390	0.390	0.390	0.390	0.384	8,500
2025-02-07	0.400	0.410	0.400	0.410	0.404	17,100
2025-02-06	0.410	0.410	0.400	0.400	0.394	68,600
2025-02-03	0.395	0.420	0.395	0.420	0.413	27,600
2025-01-31	0.395	0.395	0.395	0.395	0.389	9,000
2025-01-27	0.400	0.400	0.395	0.395	0.389	50,800
2025-01-24	0.405	0.405	0.395	0.395	0.389	53,700
2025-01-21	0.415	0.420	0.410	0.420	0.413	166,000
2025-01-20	0.390	0.410	0.390	0.410	0.404	138,000
2025-01-16	0.390	0.405	0.390	0.395	0.389	85,600
2025-01-15	0.390	0.395	0.385	0.385	0.379	299,600
2025-01-14	0.400	0.400	0.395	0.395	0.389	198,300
2025-01-09	0.405	0.405	0.405	0.405	0.399	58,000
2025-01-08	0.400	0.405	0.400	0.400	0.394	88,100
2025-01-07	0.405	0.410	0.400	0.405	0.399	269,000
2025-01-06	0.410	0.410	0.405	0.405	0.399	100,300
2025-01-03	0.405	0.410	0.400	0.405	0.399	165,400
2025-01-02	0.405	0.405	0.405	0.405	0.399	24,000
2024-12-31	0.410	0.415	0.400	0.400	0.394	35,900
2024-12-30	0.415	0.415	0.410	0.410	0.404	111,800
2024-12-24	0.405	0.430	0.400	0.430	0.423	85,900
2024-12-20	0.410	0.410	0.410	0.410	0.404	1,000
2024-12-19	0.415	0.415	0.410	0.410	0.404	47,700
2024-12-18	0.420	0.420	0.420	0.420	0.413	100
2024-12-13	0.415	0.420	0.410	0.420	0.413	65,900
2024-12-12	0.415	0.415	0.410	0.415	0.409	90,100
2024-12-10	0.420	0.420	0.415	0.415	0.409	10,600
2024-12-09	0.415	0.420	0.415	0.415	0.409	23,700
2024-12-06	0.425	0.425	0.410	0.420	0.413	377,600
2024-12-05	0.425	0.425	0.415	0.425	0.418	62,500
2024-12-04	0.430	0.430	0.425	0.425	0.418	115,400
2024-12-03	0.430	0.430	0.425	0.430	0.423	107,100
2024-12-02	0.440	0.440	0.430	0.435	0.428	49,800
2024-11-29	0.455	0.455	0.440	0.440	0.433	470,500
2024-11-28	0.425	0.450	0.425	0.450	0.443	1,452,200
2024-11-27	0.400	0.420	0.385	0.415	0.409	152,100
2024-11-26	0.400	0.415	0.395	0.415	0.409	45,500
2024-11-25	0.420	0.420	0.395	0.420	0.413	152,600
2024-11-22	0.415	0.420	0.415	0.420	0.413	5,000
2024-11-21	0.405	0.405	0.405	0.405	0.399	4,000
2024-11-20	0.400	0.415	0.400	0.415	0.409	28,000
2024-11-19	0.405	0.415	0.400	0.415	0.409	50,100
2024-11-18	0.410	0.410	0.405	0.405	0.399	4,500
2024-11-15	0.415	0.415	0.415	0.415	0.409	15,500
2024-11-14	0.400	0.410	0.400	0.410	0.404	44,100
2024-11-13	0.400	0.410	0.400	0.410	0.404	53,000
2024-11-12	0.410	0.415	0.400	0.415	0.409	61,800
2024-11-04	0.410	0.415	0.405	0.410	0.404	106,500
2024-11-01	0.390	0.410	0.390	0.410	0.404	6,000
2024-10-29	0.410	0.410	0.410	0.410	0.404	1,100
2024-10-25	0.400	0.410	0.395	0.410	0.404	53,600
2024-10-24	0.405	0.405	0.395	0.400	0.394	53,600
2024-10-23	0.400	0.405	0.400	0.405	0.399	60,900
2024-10-22	0.400	0.400	0.400	0.400	0.394	10,000
2024-10-21	0.405	0.405	0.405	0.405	0.399	9,000
2024-10-17	0.400	0.410	0.395	0.405	0.399	42,000
2024-10-16	0.400	0.400	0.400	0.400	0.394	8,400

← NewerPage 6 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.