Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	4.100	4.100	4.030	4.030	3.511	977,000
2023-11-08	4.060	4.100	4.050	4.100	3.572	206,100
2023-11-07	4.050	4.090	4.030	4.080	3.554	1,931,700
2023-11-06	4.030	4.100	4.030	4.090	3.563	2,442,400
2023-11-03	4.020	4.060	3.990	4.030	3.511	1,362,800
2023-11-02	3.980	4.030	3.950	4.000	3.484	2,053,600
2023-11-01	3.950	4.000	3.930	4.000	3.484	1,281,400
2023-10-31	3.950	3.970	3.930	3.960	3.450	727,000
2023-10-30	3.950	3.950	3.920	3.940	3.432	1,238,900
2023-10-27	3.980	3.980	3.950	3.950	3.441	903,500
2023-10-26	3.980	3.990	3.940	3.960	3.450	1,148,200
2023-10-25	3.930	4.000	3.930	3.980	3.467	884,200
2023-10-24	3.980	3.980	3.920	3.940	3.432	1,446,000
2023-10-23	4.000	4.000	3.920	3.940	3.432	2,253,500
2023-10-20	3.950	4.000	3.930	4.000	3.484	2,192,100
2023-10-19	3.980	4.000	3.930	3.960	3.450	1,925,600
2023-10-18	4.000	4.000	3.980	3.990	3.476	884,900
2023-10-17	3.980	4.000	3.970	4.000	3.484	871,800
2023-10-16	4.000	4.010	3.970	3.990	3.476	1,594,100
2023-10-13	4.040	4.040	3.990	3.990	3.476	1,035,500
2023-10-12	4.010	4.050	4.000	4.040	3.519	2,482,800
2023-10-11	3.990	4.000	3.970	4.000	3.484	1,550,000
2023-10-10	3.960	4.020	3.960	4.000	3.484	1,193,700
2023-10-09	4.000	4.000	3.960	3.960	3.450	780,300
2023-10-06	3.960	4.010	3.960	3.990	3.476	1,438,100
2023-10-05	3.960	4.020	3.960	3.980	3.467	2,354,300
2023-10-04	4.030	4.080	3.950	3.990	3.476	5,262,600
2023-10-03	4.040	4.080	4.020	4.040	3.519	5,115,600
2023-10-02	4.020	4.040	3.980	4.030	3.511	1,304,000
2023-09-29	4.030	4.060	4.000	4.040	3.519	2,628,300
2023-09-27	4.060	4.060	4.010	4.040	3.519	1,588,600
2023-09-26	4.080	4.130	4.040	4.080	3.554	2,247,100
2023-09-25	4.030	4.100	4.030	4.080	3.554	930,000
2023-09-22	4.010	4.070	4.010	4.040	3.519	1,901,200
2023-09-21	4.060	4.060	4.010	4.040	3.519	2,011,700
2023-09-20	4.080	4.110	4.050	4.050	3.528	1,199,300
2023-09-19	4.120	4.120	4.070	4.090	3.563	1,639,100
2023-09-18	4.100	4.170	4.090	4.130	3.598	2,257,100
2023-09-15	4.210	4.260	4.090	4.120	3.589	38,852,199
2023-09-14	4.210	4.270	4.150	4.240	3.694	4,856,600
2023-09-13	4.170	4.200	4.120	4.180	3.641	2,474,700
2023-09-12	4.140	4.180	4.110	4.140	3.606	5,077,600
2023-09-11	4.200	4.200	4.110	4.140	3.606	2,884,900
2023-09-08	4.140	4.240	4.100	4.190	3.650	3,848,400
2023-09-07	4.100	4.150	4.090	4.120	3.589	3,633,500
2023-09-06	4.050	4.150	4.050	4.070	3.545	3,037,200
2023-09-05	4.040	4.110	4.040	4.050	3.528	2,061,500
2023-09-04	4.050	4.090	4.030	4.050	3.528	1,717,600
2023-09-01	4.170	4.170	3.960	4.050	3.528	3,268,200
2023-08-30	4.120	4.130	4.010	4.010	3.493	8,462,100
2023-08-29	4.120	4.130	4.070	4.070	3.545	2,175,400
2023-08-28	4.110	4.180	4.090	4.120	3.554	3,028,400
2023-08-25	4.100	4.130	4.060	4.060	3.502	1,137,700
2023-08-24	4.040	4.160	4.040	4.090	3.528	3,433,000
2023-08-23	4.090	4.090	4.040	4.040	3.485	1,789,500
2023-08-22	4.110	4.120	4.080	4.090	3.528	1,971,500
2023-08-21	3.950	4.180	3.950	4.120	3.554	12,761,000
2023-08-18	3.950	3.960	3.930	3.930	3.390	2,442,100
2023-08-17	4.010	4.010	3.940	3.950	3.407	3,641,500
2023-08-16	3.980	4.020	3.980	4.010	3.459	2,535,300

← NewerPage 13 of 21 · 1,224 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.