Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.600 | 3.610 | 3.520 | 3.530 | 3.141 | 2,233,100 |
| 2024-05-08 | 3.600 | 3.670 | 3.580 | 3.600 | 3.203 | 3,841,500 |
| 2024-05-07 | 3.600 | 3.640 | 3.600 | 3.600 | 3.203 | 3,818,000 |
| 2024-05-06 | 3.600 | 3.620 | 3.580 | 3.590 | 3.194 | 2,321,200 |
| 2024-05-03 | 3.670 | 3.670 | 3.600 | 3.600 | 3.203 | 1,061,500 |
| 2024-05-02 | 3.680 | 3.690 | 3.630 | 3.660 | 3.257 | 1,375,900 |
| 2024-04-30 | 3.650 | 3.700 | 3.650 | 3.670 | 3.266 | 3,763,300 |
| 2024-04-29 | 3.600 | 3.680 | 3.590 | 3.640 | 3.239 | 4,250,400 |
| 2024-04-26 | 3.560 | 3.600 | 3.550 | 3.580 | 3.186 | 2,907,700 |
| 2024-04-25 | 3.560 | 3.580 | 3.550 | 3.560 | 3.168 | 1,970,600 |
| 2024-04-24 | 3.480 | 3.590 | 3.480 | 3.560 | 3.168 | 2,724,600 |
| 2024-04-23 | 3.520 | 3.540 | 3.460 | 3.480 | 3.097 | 2,319,700 |
| 2024-04-22 | 3.500 | 3.530 | 3.500 | 3.520 | 3.132 | 861,800 |
| 2024-04-19 | 3.500 | 3.520 | 3.500 | 3.500 | 3.114 | 1,700,100 |
| 2024-04-18 | 3.460 | 3.520 | 3.430 | 3.500 | 3.114 | 1,736,400 |
| 2024-04-17 | 3.470 | 3.500 | 3.450 | 3.460 | 3.079 | 1,645,200 |
| 2024-04-16 | 3.460 | 3.490 | 3.440 | 3.470 | 3.088 | 1,713,300 |
| 2024-04-15 | 3.470 | 3.480 | 3.450 | 3.460 | 3.079 | 2,654,000 |
| 2024-04-12 | 3.530 | 3.530 | 3.470 | 3.500 | 3.114 | 2,899,800 |
| 2024-04-09 | 3.580 | 3.580 | 3.510 | 3.520 | 3.132 | 1,543,100 |
| 2024-04-08 | 3.560 | 3.600 | 3.530 | 3.570 | 3.177 | 2,395,400 |
| 2024-04-05 | 3.440 | 3.570 | 3.430 | 3.550 | 3.159 | 3,167,600 |
| 2024-04-04 | 3.430 | 3.470 | 3.420 | 3.460 | 3.079 | 628,200 |
| 2024-04-03 | 3.460 | 3.460 | 3.420 | 3.420 | 3.043 | 2,140,800 |
| 2024-04-02 | 3.420 | 3.460 | 3.380 | 3.460 | 3.079 | 1,768,000 |
| 2024-04-01 | 3.380 | 3.440 | 3.380 | 3.420 | 3.043 | 2,413,000 |
| 2024-03-29 | 3.380 | 3.420 | 3.350 | 3.370 | 2.999 | 4,812,500 |
| 2024-03-27 | 3.400 | 3.420 | 3.350 | 3.370 | 2.999 | 3,447,700 |
| 2024-03-26 | 3.480 | 3.480 | 3.380 | 3.400 | 3.025 | 5,475,400 |
| 2024-03-25 | 3.510 | 3.510 | 3.470 | 3.470 | 3.088 | 1,704,000 |
| 2024-03-22 | 3.510 | 3.520 | 3.480 | 3.510 | 3.123 | 2,497,600 |
| 2024-03-21 | 3.520 | 3.530 | 3.500 | 3.510 | 3.123 | 1,959,900 |
| 2024-03-20 | 3.500 | 3.530 | 3.500 | 3.510 | 3.123 | 856,500 |
| 2024-03-19 | 3.520 | 3.530 | 3.490 | 3.490 | 3.106 | 1,814,500 |
| 2024-03-18 | 3.580 | 3.580 | 3.500 | 3.520 | 3.132 | 2,957,700 |
| 2024-03-15 | 3.590 | 3.600 | 3.530 | 3.570 | 3.177 | 4,923,600 |
| 2024-03-14 | 3.560 | 3.590 | 3.540 | 3.590 | 3.194 | 1,524,000 |
| 2024-03-13 | 3.630 | 3.630 | 3.540 | 3.540 | 3.150 | 1,345,600 |
| 2024-03-12 | 3.550 | 3.650 | 3.530 | 3.630 | 3.230 | 2,886,500 |
| 2024-03-11 | 3.500 | 3.570 | 3.500 | 3.550 | 3.159 | 1,822,400 |
| 2024-03-08 | 3.550 | 3.550 | 3.480 | 3.500 | 3.114 | 1,638,500 |
| 2024-03-07 | 3.640 | 3.640 | 3.550 | 3.580 | 3.150 | 1,946,900 |
| 2024-03-06 | 3.620 | 3.630 | 3.580 | 3.590 | 3.159 | 1,370,300 |
| 2024-03-05 | 3.690 | 3.690 | 3.560 | 3.620 | 3.185 | 3,752,300 |
| 2024-03-04 | 3.700 | 3.720 | 3.680 | 3.690 | 3.247 | 1,201,900 |
| 2024-03-01 | 3.740 | 3.750 | 3.680 | 3.680 | 3.238 | 2,070,700 |
| 2024-02-29 | 3.790 | 3.790 | 3.720 | 3.720 | 3.273 | 6,965,800 |
| 2024-02-28 | 3.830 | 3.830 | 3.770 | 3.770 | 3.317 | 1,149,800 |
| 2024-02-27 | 3.770 | 3.830 | 3.740 | 3.830 | 3.370 | 2,766,600 |
| 2024-02-26 | 3.780 | 3.800 | 3.760 | 3.770 | 3.317 | 1,475,300 |
| 2024-02-23 | 3.800 | 3.810 | 3.770 | 3.780 | 3.326 | 2,077,000 |
| 2024-02-22 | 3.800 | 3.810 | 3.790 | 3.810 | 3.352 | 1,749,700 |
| 2024-02-21 | 3.880 | 3.880 | 3.790 | 3.790 | 3.335 | 2,256,600 |
| 2024-02-20 | 3.800 | 3.870 | 3.790 | 3.860 | 3.396 | 4,246,900 |
| 2024-02-19 | 3.780 | 3.800 | 3.780 | 3.790 | 3.335 | 1,869,000 |
| 2024-02-16 | 3.780 | 3.800 | 3.770 | 3.780 | 3.326 | 2,425,400 |
| 2024-02-15 | 3.790 | 3.800 | 3.760 | 3.770 | 3.317 | 1,972,900 |
| 2024-02-14 | 3.800 | 3.820 | 3.770 | 3.780 | 3.326 | 1,447,500 |
| 2024-02-13 | 3.770 | 3.830 | 3.770 | 3.810 | 3.352 | 1,283,800 |
| 2024-02-09 | 3.760 | 3.780 | 3.760 | 3.760 | 3.308 | 324,700 |
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.