Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	0.400	0.410	0.400	0.410	0.404	24,700
2024-10-09	0.400	0.415	0.400	0.415	0.409	89,800
2024-10-08	0.400	0.420	0.400	0.420	0.413	20,500
2024-10-02	0.405	0.415	0.400	0.415	0.409	32,600
2024-10-01	0.410	0.420	0.410	0.420	0.413	49,200
2024-09-26	0.410	0.420	0.400	0.420	0.413	13,300
2024-09-20	0.405	0.415	0.395	0.415	0.409	71,200
2024-09-19	0.400	0.420	0.400	0.405	0.399	24,400
2024-09-18	0.405	0.410	0.400	0.405	0.399	43,800
2024-09-17	0.395	0.405	0.395	0.405	0.399	91,500
2024-09-12	0.400	0.405	0.390	0.405	0.399	309,000
2024-09-11	0.400	0.410	0.400	0.405	0.399	25,000
2024-09-10	0.410	0.415	0.400	0.415	0.409	80,900
2024-09-09	0.405	0.425	0.390	0.405	0.399	765,500
2024-09-06	0.415	0.415	0.410	0.410	0.404	21,500
2024-09-05	0.425	0.425	0.415	0.415	0.409	49,500
2024-09-04	0.420	0.430	0.410	0.415	0.409	784,600
2024-09-03	0.420	0.435	0.420	0.435	0.428	35,100
2024-09-02	0.430	0.435	0.410	0.435	0.428	61,400
2024-08-30	0.425	0.435	0.425	0.435	0.428	16,600
2024-08-29	0.435	0.435	0.425	0.435	0.428	43,300
2024-08-28	0.450	0.460	0.445	0.445	0.438	176,000
2024-08-27	0.445	0.450	0.440	0.445	0.438	112,200
2024-08-23	0.410	0.430	0.405	0.430	0.423	21,700
2024-08-21	0.430	0.430	0.430	0.430	0.423	7,900
2024-08-15	0.420	0.430	0.415	0.430	0.423	39,000
2024-08-14	0.435	0.435	0.425	0.435	0.428	64,100
2024-08-08	0.420	0.450	0.400	0.445	0.438	162,300
2024-08-07	0.420	0.420	0.420	0.420	0.413	6,000
2024-08-06	0.400	0.415	0.400	0.415	0.409	21,900
2024-08-05	0.445	0.445	0.415	0.415	0.409	396,200
2024-08-02	0.450	0.450	0.445	0.445	0.438	151,400
2024-08-01	0.450	0.450	0.450	0.450	0.443	5,000
2024-07-31	0.450	0.450	0.450	0.450	0.443	6,000
2024-07-30	0.450	0.450	0.450	0.450	0.443	26,800
2024-07-26	0.460	0.460	0.450	0.450	0.443	31,200
2024-07-25	0.450	0.450	0.450	0.450	0.443	16,800
2024-07-24	0.450	0.450	0.450	0.450	0.443	62,100
2024-07-23	0.460	0.460	0.450	0.450	0.443	433,400
2024-07-22	0.455	0.455	0.455	0.455	0.448	220,600
2024-07-19	0.455	0.460	0.455	0.455	0.448	41,600
2024-07-18	0.470	0.470	0.470	0.470	0.463	2,000
2024-07-17	0.465	0.470	0.465	0.470	0.463	10,000
2024-07-16	0.460	0.465	0.455	0.465	0.458	84,400
2024-07-15	0.460	0.465	0.460	0.460	0.453	12,100
2024-07-12	0.460	0.460	0.455	0.455	0.448	73,500
2024-07-11	0.450	0.460	0.450	0.455	0.448	329,100
2024-07-10	0.450	0.455	0.450	0.455	0.448	70,900
2024-07-09	0.450	0.450	0.450	0.450	0.443	165,900
2024-07-04	0.455	0.455	0.455	0.455	0.448	20,000
2024-07-03	0.450	0.455	0.450	0.450	0.443	55,000
2024-07-02	0.450	0.450	0.450	0.450	0.443	5,800
2024-07-01	0.450	0.460	0.450	0.450	0.443	72,400
2024-06-28	0.455	0.455	0.450	0.455	0.448	32,800
2024-06-26	0.455	0.460	0.450	0.460	0.453	140,400
2024-06-24	0.460	0.460	0.450	0.450	0.443	144,800
2024-06-21	0.455	0.460	0.450	0.450	0.443	67,800
2024-06-20	0.455	0.455	0.455	0.455	0.448	66,600
2024-06-19	0.455	0.460	0.455	0.455	0.448	156,300
2024-06-18	0.455	0.455	0.450	0.450	0.443	45,300

← NewerPage 7 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.