Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.780 | 3.790 | 3.750 | 3.760 | 3.308 | 2,431,800 |
| 2024-02-07 | 3.770 | 3.790 | 3.760 | 3.780 | 3.326 | 1,198,200 |
| 2024-02-06 | 3.780 | 3.800 | 3.770 | 3.780 | 3.326 | 1,026,900 |
| 2024-02-05 | 3.830 | 3.830 | 3.780 | 3.780 | 3.326 | 1,157,700 |
| 2024-02-02 | 3.800 | 3.850 | 3.790 | 3.820 | 3.361 | 1,707,900 |
| 2024-01-31 | 3.800 | 3.830 | 3.780 | 3.800 | 3.344 | 1,694,300 |
| 2024-01-30 | 3.830 | 3.840 | 3.780 | 3.780 | 3.326 | 1,456,800 |
| 2024-01-29 | 3.810 | 3.840 | 3.800 | 3.820 | 3.361 | 1,626,300 |
| 2024-01-26 | 3.830 | 3.830 | 3.800 | 3.810 | 3.352 | 2,434,300 |
| 2024-01-24 | 3.790 | 3.820 | 3.790 | 3.820 | 3.361 | 1,087,300 |
| 2024-01-23 | 3.810 | 3.820 | 3.780 | 3.810 | 3.352 | 1,214,200 |
| 2024-01-22 | 3.770 | 3.810 | 3.760 | 3.790 | 3.335 | 2,861,900 |
| 2024-01-19 | 3.770 | 3.800 | 3.760 | 3.770 | 3.317 | 1,684,000 |
| 2024-01-18 | 3.790 | 3.810 | 3.760 | 3.770 | 3.317 | 2,392,700 |
| 2024-01-17 | 3.830 | 3.850 | 3.790 | 3.790 | 3.335 | 1,631,600 |
| 2024-01-16 | 3.870 | 3.880 | 3.820 | 3.830 | 3.370 | 1,152,500 |
| 2024-01-15 | 3.850 | 3.890 | 3.850 | 3.860 | 3.396 | 3,159,500 |
| 2024-01-12 | 3.840 | 3.870 | 3.840 | 3.860 | 3.396 | 685,100 |
| 2024-01-11 | 3.880 | 3.880 | 3.820 | 3.830 | 3.370 | 1,320,500 |
| 2024-01-10 | 3.860 | 3.880 | 3.850 | 3.860 | 3.396 | 1,059,400 |
| 2024-01-09 | 3.850 | 3.900 | 3.830 | 3.870 | 3.405 | 1,719,700 |
| 2024-01-08 | 3.860 | 3.870 | 3.830 | 3.840 | 3.379 | 933,100 |
| 2024-01-05 | 3.830 | 3.870 | 3.820 | 3.860 | 3.396 | 1,074,100 |
| 2024-01-04 | 3.820 | 3.830 | 3.790 | 3.830 | 3.370 | 2,417,500 |
| 2024-01-03 | 3.830 | 3.840 | 3.750 | 3.820 | 3.361 | 1,922,500 |
| 2024-01-02 | 3.840 | 3.840 | 3.790 | 3.810 | 3.352 | 1,933,100 |
| 2023-12-29 | 3.870 | 3.890 | 3.850 | 3.850 | 3.388 | 1,227,700 |
| 2023-12-28 | 3.890 | 3.910 | 3.840 | 3.860 | 3.396 | 1,437,000 |
| 2023-12-27 | 3.840 | 3.930 | 3.840 | 3.900 | 3.432 | 1,246,100 |
| 2023-12-26 | 3.850 | 3.860 | 3.830 | 3.840 | 3.379 | 289,800 |
| 2023-12-22 | 3.870 | 3.870 | 3.830 | 3.850 | 3.388 | 1,136,700 |
| 2023-12-21 | 3.900 | 3.900 | 3.860 | 3.860 | 3.396 | 1,024,900 |
| 2023-12-20 | 3.870 | 3.910 | 3.870 | 3.890 | 3.423 | 1,191,200 |
| 2023-12-19 | 3.870 | 3.880 | 3.850 | 3.860 | 3.396 | 988,300 |
| 2023-12-18 | 3.890 | 3.900 | 3.850 | 3.860 | 3.396 | 1,105,900 |
| 2023-12-15 | 3.820 | 3.920 | 3.780 | 3.900 | 3.432 | 4,599,500 |
| 2023-12-14 | 3.810 | 3.830 | 3.790 | 3.810 | 3.352 | 2,575,000 |
| 2023-12-13 | 3.830 | 3.840 | 3.770 | 3.790 | 3.335 | 2,066,700 |
| 2023-12-12 | 3.860 | 3.860 | 3.810 | 3.830 | 3.370 | 2,289,400 |
| 2023-12-11 | 3.870 | 3.870 | 3.840 | 3.860 | 3.396 | 1,524,000 |
| 2023-12-08 | 3.930 | 3.930 | 3.860 | 3.860 | 3.396 | 1,155,800 |
| 2023-12-07 | 3.950 | 3.950 | 3.890 | 3.910 | 3.440 | 1,273,600 |
| 2023-12-06 | 3.950 | 3.980 | 3.910 | 3.930 | 3.458 | 1,414,300 |
| 2023-12-05 | 3.950 | 3.960 | 3.910 | 3.950 | 3.476 | 750,700 |
| 2023-12-04 | 3.960 | 3.970 | 3.930 | 3.950 | 3.476 | 643,800 |
| 2023-12-01 | 3.900 | 3.980 | 3.870 | 3.960 | 3.484 | 994,500 |
| 2023-11-30 | 3.900 | 3.920 | 3.850 | 3.900 | 3.432 | 7,131,200 |
| 2023-11-29 | 3.990 | 3.990 | 3.900 | 3.900 | 3.432 | 3,261,200 |
| 2023-11-28 | 3.950 | 3.980 | 3.930 | 3.970 | 3.493 | 2,495,500 |
| 2023-11-27 | 4.000 | 4.010 | 3.940 | 3.950 | 3.476 | 720,200 |
| 2023-11-24 | 4.010 | 4.050 | 4.000 | 4.010 | 3.493 | 608,200 |
| 2023-11-23 | 4.040 | 4.060 | 4.000 | 4.010 | 3.493 | 685,000 |
| 2023-11-22 | 4.100 | 4.100 | 4.050 | 4.050 | 3.528 | 665,100 |
| 2023-11-21 | 4.110 | 4.110 | 4.060 | 4.100 | 3.572 | 1,744,400 |
| 2023-11-20 | 4.060 | 4.110 | 4.050 | 4.110 | 3.580 | 654,200 |
| 2023-11-17 | 4.060 | 4.090 | 4.060 | 4.080 | 3.554 | 412,600 |
| 2023-11-16 | 4.100 | 4.120 | 4.040 | 4.080 | 3.554 | 1,557,000 |
| 2023-11-15 | 4.080 | 4.150 | 4.080 | 4.100 | 3.572 | 2,252,800 |
| 2023-11-14 | 4.030 | 4.110 | 4.030 | 4.080 | 3.554 | 1,804,900 |
| 2023-11-10 | 4.020 | 4.060 | 4.010 | 4.030 | 3.511 | 669,500 |
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.