Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.380 | 3.440 | 3.320 | 3.410 | 3.068 | 2,459,500 |
| 2024-08-06 | 3.260 | 3.400 | 3.220 | 3.380 | 3.041 | 3,889,500 |
| 2024-08-05 | 3.440 | 3.450 | 3.230 | 3.260 | 2.933 | 4,242,500 |
| 2024-08-02 | 3.470 | 3.500 | 3.450 | 3.460 | 3.113 | 1,374,400 |
| 2024-08-01 | 3.530 | 3.530 | 3.480 | 3.480 | 3.131 | 1,039,200 |
| 2024-07-31 | 3.540 | 3.540 | 3.510 | 3.530 | 3.176 | 3,267,900 |
| 2024-07-30 | 3.540 | 3.570 | 3.530 | 3.540 | 3.185 | 1,605,200 |
| 2024-07-29 | 3.530 | 3.570 | 3.530 | 3.540 | 3.185 | 1,195,600 |
| 2024-07-26 | 3.530 | 3.540 | 3.520 | 3.530 | 3.176 | 2,670,900 |
| 2024-07-25 | 3.540 | 3.550 | 3.510 | 3.530 | 3.176 | 1,774,900 |
| 2024-07-24 | 3.580 | 3.580 | 3.530 | 3.550 | 3.194 | 2,353,000 |
| 2024-07-23 | 3.530 | 3.600 | 3.530 | 3.580 | 3.221 | 2,362,200 |
| 2024-07-22 | 3.630 | 3.630 | 3.500 | 3.530 | 3.176 | 1,552,800 |
| 2024-07-19 | 3.590 | 3.630 | 3.540 | 3.630 | 3.266 | 2,159,200 |
| 2024-07-18 | 3.550 | 3.600 | 3.510 | 3.600 | 3.239 | 2,320,500 |
| 2024-07-17 | 3.480 | 3.530 | 3.470 | 3.530 | 3.176 | 617,500 |
| 2024-07-16 | 3.530 | 3.530 | 3.460 | 3.470 | 3.122 | 4,040,100 |
| 2024-07-15 | 3.530 | 3.550 | 3.480 | 3.530 | 3.176 | 3,399,200 |
| 2024-07-12 | 3.490 | 3.550 | 3.490 | 3.520 | 3.167 | 1,585,100 |
| 2024-07-11 | 3.470 | 3.540 | 3.470 | 3.530 | 3.176 | 1,214,700 |
| 2024-07-10 | 3.440 | 3.510 | 3.430 | 3.460 | 3.113 | 3,528,200 |
| 2024-07-09 | 3.450 | 3.470 | 3.430 | 3.430 | 3.086 | 4,022,200 |
| 2024-07-05 | 3.460 | 3.470 | 3.430 | 3.440 | 3.095 | 1,499,600 |
| 2024-07-04 | 3.530 | 3.540 | 3.440 | 3.450 | 3.104 | 3,996,100 |
| 2024-07-03 | 3.500 | 3.530 | 3.500 | 3.530 | 3.176 | 593,000 |
| 2024-07-02 | 3.560 | 3.600 | 3.490 | 3.500 | 3.149 | 2,328,500 |
| 2024-07-01 | 3.570 | 3.640 | 3.540 | 3.580 | 3.221 | 2,815,200 |
| 2024-06-28 | 3.470 | 3.550 | 3.460 | 3.530 | 3.176 | 2,174,700 |
| 2024-06-27 | 3.510 | 3.510 | 3.450 | 3.450 | 3.104 | 2,140,800 |
| 2024-06-26 | 3.490 | 3.540 | 3.490 | 3.530 | 3.176 | 1,024,100 |
| 2024-06-25 | 3.510 | 3.530 | 3.480 | 3.490 | 3.140 | 1,794,900 |
| 2024-06-24 | 3.530 | 3.550 | 3.500 | 3.550 | 3.194 | 2,400,000 |
| 2024-06-21 | 3.550 | 3.580 | 3.510 | 3.520 | 3.167 | 4,576,100 |
| 2024-06-20 | 3.610 | 3.620 | 3.550 | 3.550 | 3.194 | 1,519,800 |
| 2024-06-19 | 3.620 | 3.660 | 3.610 | 3.610 | 3.248 | 945,700 |
| 2024-06-18 | 3.640 | 3.670 | 3.600 | 3.640 | 3.275 | 1,474,900 |
| 2024-06-14 | 3.670 | 3.680 | 3.620 | 3.630 | 3.266 | 2,831,200 |
| 2024-06-13 | 3.680 | 3.710 | 3.660 | 3.670 | 3.302 | 1,580,200 |
| 2024-06-12 | 3.690 | 3.700 | 3.650 | 3.660 | 3.293 | 1,030,400 |
| 2024-06-11 | 3.650 | 3.690 | 3.650 | 3.670 | 3.302 | 1,864,800 |
| 2024-06-10 | 3.680 | 3.680 | 3.630 | 3.640 | 3.275 | 910,100 |
| 2024-06-07 | 3.650 | 3.680 | 3.640 | 3.660 | 3.293 | 1,667,800 |
| 2024-06-06 | 3.630 | 3.660 | 3.620 | 3.650 | 3.284 | 1,679,500 |
| 2024-06-05 | 3.690 | 3.710 | 3.650 | 3.650 | 3.284 | 1,674,700 |
| 2024-06-04 | 3.600 | 3.700 | 3.550 | 3.680 | 3.311 | 3,954,700 |
| 2024-05-31 | 3.670 | 3.680 | 3.620 | 3.630 | 3.230 | 8,282,700 |
| 2024-05-30 | 3.640 | 3.680 | 3.620 | 3.660 | 3.257 | 2,441,800 |
| 2024-05-29 | 3.670 | 3.690 | 3.640 | 3.640 | 3.239 | 1,783,900 |
| 2024-05-28 | 3.690 | 3.700 | 3.660 | 3.670 | 3.266 | 2,414,100 |
| 2024-05-27 | 3.710 | 3.740 | 3.690 | 3.690 | 3.283 | 1,532,400 |
| 2024-05-24 | 3.740 | 3.740 | 3.680 | 3.710 | 3.301 | 3,124,000 |
| 2024-05-23 | 3.790 | 3.790 | 3.700 | 3.760 | 3.346 | 3,018,600 |
| 2024-05-21 | 3.800 | 3.800 | 3.720 | 3.800 | 3.381 | 2,952,700 |
| 2024-05-20 | 3.750 | 3.800 | 3.750 | 3.790 | 3.372 | 3,290,300 |
| 2024-05-17 | 3.620 | 3.770 | 3.620 | 3.720 | 3.310 | 4,192,800 |
| 2024-05-16 | 3.600 | 3.630 | 3.600 | 3.620 | 3.221 | 1,381,200 |
| 2024-05-15 | 3.650 | 3.650 | 3.600 | 3.600 | 3.203 | 1,658,200 |
| 2024-05-14 | 3.620 | 3.680 | 3.590 | 3.660 | 3.257 | 3,596,300 |
| 2024-05-13 | 3.600 | 3.650 | 3.560 | 3.610 | 3.212 | 1,582,900 |
| 2024-05-10 | 3.540 | 3.640 | 3.520 | 3.600 | 3.203 | 2,384,800 |
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.