Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.540 | 3.580 | 3.510 | 3.530 | 3.530 | 953,400 |
| 2026-10-15 | 3.490 | 3.540 | 3.470 | 3.510 | 3.510 | 1,175,400 |
| 2026-10-14 | 3.560 | 3.560 | 3.470 | 3.470 | 3.470 | 2,486,700 |
| 2026-10-13 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 660,100 |
| 2026-10-12 | 3.550 | 3.560 | 3.510 | 3.540 | 3.540 | 998,100 |
| 2026-10-09 | 3.490 | 3.600 | 3.490 | 3.500 | 3.500 | 1,757,500 |
| 2026-10-08 | 3.520 | 3.530 | 3.480 | 3.510 | 3.510 | 965,800 |
| 2026-10-07 | 3.510 | 3.540 | 3.490 | 3.520 | 3.520 | 1,227,000 |
| 2026-10-06 | 3.530 | 3.550 | 3.500 | 3.510 | 3.510 | 982,900 |
| 2026-10-05 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 1,257,000 |
| 2026-10-02 | 3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 2,086,800 |
| 2026-10-01 | 3.550 | 3.560 | 3.450 | 3.460 | 3.460 | 1,736,200 |
| 2026-09-30 | 3.530 | 3.580 | 3.510 | 3.560 | 3.560 | 2,832,700 |
| 2026-09-29 | 3.540 | 3.550 | 3.520 | 3.540 | 3.540 | 1,530,900 |
| 2026-09-28 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 804,800 |
| 2026-09-25 | 3.600 | 3.600 | 3.510 | 3.540 | 3.540 | 1,212,400 |
| 2026-09-24 | 3.550 | 3.610 | 3.550 | 3.590 | 3.590 | 1,422,800 |
| 2026-09-23 | 3.520 | 3.630 | 3.520 | 3.610 | 3.610 | 4,687,900 |
| 2026-09-22 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 1,628,900 |
| 2026-09-21 | 3.580 | 3.580 | 3.500 | 3.510 | 3.510 | 1,131,900 |
| 2026-09-18 | 3.530 | 3.620 | 3.530 | 3.580 | 3.580 | 3,661,200 |
| 2026-09-17 | 3.530 | 3.580 | 3.510 | 3.520 | 3.520 | 2,144,900 |
| 2026-09-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-09-15 | 3.580 | 3.600 | 3.510 | 3.530 | 3.530 | 1,505,400 |
| 2026-09-14 | 3.530 | 3.600 | 3.530 | 3.580 | 3.580 | 1,183,300 |
| 2026-09-11 | 3.600 | 3.620 | 3.500 | 3.540 | 3.540 | 1,194,600 |
| 2026-09-10 | 3.590 | 3.600 | 3.540 | 3.590 | 3.590 | 1,346,600 |
| 2026-09-09 | 3.510 | 3.590 | 3.510 | 3.580 | 3.580 | 1,388,900 |
| 2026-09-08 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 1,935,500 |
| 2026-09-07 | 3.570 | 3.640 | 3.570 | 3.600 | 3.560 | 1,987,500 |
| 2026-09-04 | 3.540 | 3.610 | 3.540 | 3.590 | 3.550 | 1,112,800 |
| 2026-09-03 | 3.600 | 3.620 | 3.520 | 3.570 | 3.530 | 4,251,000 |
| 2026-09-02 | 3.630 | 3.660 | 3.580 | 3.640 | 3.600 | 2,189,000 |
| 2026-09-01 | 3.660 | 3.720 | 3.600 | 3.660 | 3.619 | 5,309,300 |
| 2026-08-28 | 3.730 | 3.800 | 3.700 | 3.730 | 3.689 | 4,290,500 |
| 2026-08-27 | 3.790 | 3.830 | 3.740 | 3.760 | 3.718 | 1,445,900 |
| 2026-08-26 | 3.800 | 3.900 | 3.770 | 3.790 | 3.748 | 3,376,400 |
| 2026-08-24 | 3.780 | 3.830 | 3.740 | 3.810 | 3.768 | 786,000 |
| 2026-08-21 | 3.750 | 3.800 | 3.750 | 3.780 | 3.738 | 1,087,800 |
| 2026-08-20 | 3.760 | 3.790 | 3.720 | 3.750 | 3.708 | 1,056,900 |
| 2026-08-19 | 3.720 | 3.810 | 3.720 | 3.750 | 3.708 | 2,456,600 |
| 2026-08-18 | 3.750 | 3.800 | 3.720 | 3.740 | 3.698 | 1,521,300 |
| 2026-08-17 | 3.700 | 3.810 | 3.700 | 3.750 | 3.708 | 2,471,000 |
| 2026-08-14 | 3.670 | 3.720 | 3.660 | 3.700 | 3.659 | 1,474,500 |
| 2026-08-13 | 3.720 | 3.720 | 3.660 | 3.680 | 3.639 | 1,333,800 |
| 2026-08-12 | 3.650 | 3.720 | 3.650 | 3.720 | 3.679 | 1,575,900 |
| 2026-08-11 | 3.660 | 3.680 | 3.630 | 3.640 | 3.600 | 1,699,000 |
| 2026-08-10 | 3.670 | 3.710 | 3.650 | 3.660 | 3.619 | 1,591,800 |
| 2026-08-07 | 3.690 | 3.690 | 3.620 | 3.630 | 3.590 | 2,089,800 |
| 2026-08-06 | 3.710 | 3.710 | 3.630 | 3.670 | 3.629 | 1,839,300 |
| 2026-08-05 | 3.690 | 3.730 | 3.650 | 3.710 | 3.669 | 2,675,400 |
| 2026-08-04 | 3.660 | 3.690 | 3.620 | 3.690 | 3.649 | 943,600 |
| 2026-08-03 | 3.700 | 3.700 | 3.600 | 3.660 | 3.619 | 1,182,800 |
| 2026-07-31 | 3.620 | 3.730 | 3.620 | 3.700 | 3.659 | 8,631,600 |
| 2026-07-30 | 3.670 | 3.670 | 3.600 | 3.660 | 3.619 | 2,564,900 |
| 2026-07-29 | 3.570 | 3.680 | 3.560 | 3.660 | 3.619 | 3,315,800 |
| 2026-07-28 | 3.550 | 3.600 | 3.530 | 3.570 | 3.530 | 1,213,800 |
| 2026-07-27 | 3.490 | 3.610 | 3.490 | 3.550 | 3.511 | 1,911,400 |
| 2026-07-24 | 3.530 | 3.550 | 3.490 | 3.520 | 3.481 | 1,702,900 |
| 2026-07-23 | 3.560 | 3.600 | 3.540 | 3.540 | 3.501 | 1,951,000 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0400 MYR |
| 2026-06-03 | 0.0400 MYR |
| 2026-03-05 | 0.0550 MYR |
| 2025-11-27 | 0.0400 MYR |
| 2025-09-09 | 0.0400 MYR |
| 2025-05-30 | 0.0400 MYR |
| 2025-03-06 | 0.0500 MYR |
| 2024-11-22 | 0.0400 MYR |
| 2024-09-04 | 0.0400 MYR |
| 2024-06-04 | 0.0400 MYR |
| 2024-03-08 | 0.0400 MYR |
| 2023-11-27 | 0.0400 MYR |
| 2023-08-29 | 0.0400 MYR |
| 2023-06-02 | 0.0400 MYR |
| 2023-03-09 | 0.0500 MYR |
| 2022-11-29 | 0.0500 MYR |
| 2022-08-29 | 0.0500 MYR |
| 2022-05-30 | 0.0500 MYR |
| 2022-03-14 | 0.0400 MYR |
| 2021-11-30 | 0.0400 MYR |
| 2021-09-02 | 0.0400 MYR |
| 2021-05-28 | 0.0400 MYR |
| 2021-03-12 | 0.0100 MYR |
| 2020-11-27 | 0.0400 MYR |
| 2020-08-27 | 0.0400 MYR |
| 2020-05-28 | 0.0400 MYR |
| 2020-03-17 | 0.0500 MYR |
| 2019-11-28 | 0.0500 MYR |
| 2019-08-29 | 0.0500 MYR |
| 2019-05-30 | 0.0500 MYR |
| 2019-02-28 | 0.0500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.