Muar Ban Lee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.445	0.445	0.445	0.445	0.438	20,000
2024-03-12	0.450	0.450	0.445	0.445	0.438	103,800
2024-03-11	0.450	0.450	0.450	0.450	0.443	11,000
2024-03-08	0.450	0.455	0.440	0.450	0.443	274,300
2024-03-07	0.445	0.450	0.435	0.450	0.443	139,400
2024-03-06	0.450	0.450	0.440	0.440	0.433	143,800
2024-03-05	0.450	0.450	0.440	0.445	0.438	48,700
2024-03-04	0.450	0.460	0.450	0.450	0.443	158,100
2024-03-01	0.455	0.460	0.450	0.460	0.453	199,700
2024-02-29	0.445	0.460	0.445	0.460	0.453	344,800
2024-02-28	0.455	0.455	0.445	0.455	0.448	289,700
2024-02-27	0.450	0.455	0.445	0.455	0.448	204,200
2024-02-26	0.450	0.455	0.440	0.450	0.443	409,700
2024-02-23	0.420	0.450	0.420	0.445	0.438	703,900
2024-02-22	0.420	0.435	0.420	0.435	0.428	106,100
2024-02-21	0.420	0.425	0.420	0.425	0.418	29,500
2024-02-20	0.420	0.430	0.420	0.425	0.418	28,800
2024-02-19	0.425	0.425	0.410	0.420	0.413	217,600
2024-02-16	0.420	0.440	0.410	0.425	0.418	677,800
2024-02-15	0.440	0.440	0.420	0.420	0.413	162,000
2024-02-14	0.425	0.425	0.425	0.425	0.418	1,300
2024-02-13	0.440	0.440	0.425	0.435	0.428	29,500
2024-02-09	0.440	0.440	0.425	0.440	0.433	73,600
2024-02-08	0.440	0.445	0.425	0.445	0.438	104,900
2024-02-07	0.425	0.440	0.425	0.440	0.433	46,000
2024-02-06	0.425	0.440	0.425	0.440	0.433	10,100
2024-02-05	0.425	0.440	0.425	0.440	0.433	20,700
2024-02-02	0.440	0.440	0.430	0.435	0.428	106,100
2024-01-31	0.435	0.435	0.430	0.435	0.428	56,900
2024-01-30	0.425	0.440	0.425	0.435	0.428	195,900
2024-01-29	0.430	0.435	0.425	0.435	0.428	91,400
2024-01-26	0.420	0.435	0.420	0.435	0.428	49,200
2024-01-24	0.420	0.435	0.420	0.435	0.428	49,600
2024-01-22	0.430	0.430	0.425	0.425	0.418	24,100
2024-01-19	0.430	0.430	0.410	0.430	0.423	54,700
2024-01-18	0.450	0.450	0.400	0.430	0.423	929,400
2024-01-15	0.445	0.445	0.445	0.445	0.438	107,200
2024-01-12	0.450	0.455	0.445	0.445	0.438	19,400
2024-01-10	0.460	0.460	0.450	0.450	0.443	44,400
2024-01-09	0.450	0.455	0.445	0.450	0.443	80,600
2024-01-08	0.450	0.450	0.445	0.450	0.443	43,700
2024-01-05	0.450	0.450	0.450	0.450	0.443	38,900
2024-01-04	0.450	0.450	0.450	0.450	0.443	37,100
2024-01-03	0.445	0.450	0.445	0.450	0.443	76,100
2024-01-02	0.445	0.445	0.445	0.445	0.438	28,600
2023-12-29	0.450	0.450	0.445	0.445	0.438	33,700
2023-12-28	0.450	0.450	0.445	0.450	0.443	55,500
2023-12-27	0.445	0.445	0.445	0.445	0.438	12,700
2023-12-26	0.445	0.445	0.445	0.445	0.438	15,000
2023-12-21	0.445	0.445	0.445	0.445	0.438	40,100
2023-12-20	0.450	0.450	0.445	0.445	0.438	37,200
2023-12-19	0.450	0.450	0.445	0.445	0.438	127,900
2023-12-18	0.445	0.445	0.445	0.445	0.438	22,200
2023-12-15	0.455	0.455	0.445	0.445	0.438	22,400
2023-12-13	0.450	0.450	0.445	0.445	0.438	30,000
2023-12-12	0.445	0.450	0.445	0.445	0.438	156,700
2023-12-11	0.455	0.455	0.445	0.445	0.438	370,800
2023-12-08	0.450	0.455	0.445	0.455	0.448	289,100
2023-12-07	0.455	0.455	0.445	0.450	0.443	631,900
2023-12-06	0.455	0.455	0.455	0.455	0.448	83,700

← NewerPage 9 of 18 · 1,058 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.