Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-18	0.455	0.455	0.450	0.450	0.443	45,300
2024-06-14	0.450	0.470	0.450	0.455	0.448	49,300
2024-06-13	0.465	0.465	0.445	0.450	0.443	807,800
2024-06-12	0.460	0.460	0.460	0.460	0.453	127,400
2024-06-11	0.460	0.460	0.455	0.460	0.453	71,600
2024-06-10	0.455	0.455	0.455	0.455	0.448	9,000
2024-06-07	0.460	0.470	0.460	0.460	0.453	87,700
2024-06-06	0.455	0.465	0.455	0.455	0.448	249,200
2024-06-05	0.455	0.460	0.455	0.455	0.448	110,300
2024-06-04	0.460	0.460	0.455	0.460	0.453	104,700
2024-05-31	0.460	0.460	0.455	0.460	0.453	344,900
2024-05-30	0.465	0.465	0.460	0.465	0.458	162,000
2024-05-29	0.465	0.465	0.460	0.465	0.458	130,600
2024-05-28	0.480	0.480	0.460	0.465	0.458	230,100
2024-05-27	0.470	0.485	0.465	0.475	0.468	336,100
2024-05-24	0.475	0.490	0.470	0.470	0.463	250,600
2024-05-23	0.485	0.490	0.480	0.480	0.473	312,500
2024-05-21	0.480	0.485	0.480	0.480	0.473	75,100
2024-05-20	0.480	0.485	0.480	0.480	0.473	134,900
2024-05-17	0.475	0.485	0.470	0.480	0.473	420,400
2024-05-16	0.480	0.480	0.470	0.470	0.463	154,700
2024-05-15	0.480	0.480	0.470	0.470	0.463	29,500
2024-05-14	0.470	0.470	0.470	0.470	0.463	12,700
2024-05-13	0.480	0.480	0.470	0.470	0.463	150,500
2024-05-10	0.475	0.475	0.470	0.475	0.468	70,500
2024-05-09	0.475	0.480	0.475	0.475	0.468	64,100
2024-05-08	0.480	0.480	0.475	0.475	0.468	31,800
2024-05-07	0.465	0.480	0.465	0.480	0.473	77,100
2024-05-06	0.470	0.470	0.465	0.465	0.458	82,500
2024-05-03	0.480	0.480	0.470	0.470	0.463	141,100
2024-05-02	0.475	0.480	0.475	0.475	0.468	100,000
2024-04-30	0.480	0.480	0.470	0.480	0.473	59,800
2024-04-29	0.470	0.470	0.470	0.470	0.463	30,000
2024-04-26	0.475	0.475	0.470	0.470	0.463	118,500
2024-04-25	0.470	0.470	0.465	0.470	0.463	90,900
2024-04-24	0.470	0.470	0.465	0.465	0.458	93,500
2024-04-23	0.470	0.470	0.465	0.465	0.458	130,100
2024-04-22	0.460	0.470	0.460	0.460	0.453	66,100
2024-04-19	0.475	0.475	0.455	0.455	0.448	168,300
2024-04-18	0.470	0.470	0.455	0.455	0.448	214,000
2024-04-17	0.465	0.475	0.460	0.465	0.458	106,500
2024-04-16	0.475	0.475	0.450	0.455	0.448	341,400
2024-04-15	0.480	0.485	0.475	0.475	0.468	436,300
2024-04-12	0.460	0.490	0.455	0.470	0.463	1,033,100
2024-04-09	0.450	0.460	0.450	0.460	0.453	147,200
2024-04-08	0.455	0.455	0.450	0.450	0.443	107,400
2024-04-05	0.460	0.460	0.455	0.455	0.448	90,900
2024-04-04	0.450	0.455	0.445	0.455	0.448	124,600
2024-04-03	0.460	0.460	0.445	0.445	0.438	112,600
2024-04-02	0.455	0.455	0.450	0.450	0.443	43,700
2024-04-01	0.445	0.455	0.445	0.445	0.438	136,900
2024-03-29	0.440	0.445	0.440	0.445	0.438	24,600
2024-03-27	0.450	0.450	0.440	0.440	0.433	27,200
2024-03-26	0.450	0.450	0.450	0.450	0.443	75,500
2024-03-25	0.445	0.450	0.445	0.450	0.443	55,000
2024-03-22	0.450	0.450	0.445	0.445	0.438	117,200
2024-03-21	0.450	0.450	0.440	0.450	0.443	118,600
2024-03-19	0.430	0.430	0.430	0.430	0.423	1,000
2024-03-18	0.430	0.430	0.430	0.430	0.423	8,100
2024-03-14	0.445	0.450	0.435	0.440	0.433	298,300

← NewerPage 8 of 18 · 1,055 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.