Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.980	4.010	3.960	3.990	3.442	950,500
2023-08-14	3.940	4.000	3.930	3.940	3.399	3,702,600
2023-08-11	3.960	3.970	3.930	3.930	3.390	1,864,600
2023-08-10	3.980	3.990	3.950	3.960	3.416	1,569,500
2023-08-09	3.940	3.980	3.920	3.980	3.433	4,752,500
2023-08-08	3.980	3.980	3.940	3.940	3.399	2,000,900
2023-08-07	3.990	3.990	3.970	3.980	3.433	495,900
2023-08-04	3.960	3.990	3.960	3.970	3.425	257,400
2023-08-03	4.040	4.050	3.940	3.950	3.407	4,277,000
2023-08-02	4.050	4.060	4.030	4.040	3.485	2,884,400
2023-08-01	4.040	4.090	4.030	4.050	3.494	723,800
2023-07-31	4.040	4.060	4.020	4.040	3.485	5,565,100
2023-07-28	4.040	4.050	4.010	4.030	3.476	2,254,400
2023-07-27	4.000	4.100	4.000	4.040	3.485	4,561,300
2023-07-26	4.030	4.040	3.990	4.010	3.459	4,267,400
2023-07-25	4.040	4.060	3.980	4.030	3.476	1,918,000
2023-07-24	4.060	4.080	4.040	4.050	3.494	2,552,300
2023-07-21	4.040	4.070	4.020	4.050	3.494	3,622,600
2023-07-20	4.070	4.080	4.030	4.040	3.485	2,558,700
2023-07-18	4.100	4.100	4.060	4.070	3.511	1,492,800
2023-07-17	4.060	4.140	4.060	4.090	3.528	1,825,000
2023-07-14	4.050	4.090	4.040	4.050	3.494	3,268,400
2023-07-13	4.050	4.090	4.030	4.030	3.476	1,555,000
2023-07-12	4.030	4.050	3.990	4.040	3.485	1,916,800
2023-07-11	4.020	4.020	3.990	4.000	3.451	2,901,900
2023-07-10	3.940	4.030	3.940	3.990	3.442	2,390,200
2023-07-07	4.020	4.020	3.900	3.950	3.407	1,968,500
2023-07-06	4.050	4.050	4.000	4.020	3.468	1,376,700
2023-07-05	4.070	4.080	4.050	4.050	3.494	1,148,500
2023-07-04	4.080	4.110	4.050	4.070	3.511	540,600
2023-07-03	4.100	4.110	4.070	4.090	3.528	709,700
2023-06-30	4.100	4.170	4.090	4.100	3.537	4,055,400
2023-06-28	4.050	4.110	4.030	4.090	3.528	748,500
2023-06-27	4.120	4.120	4.030	4.030	3.476	1,691,700
2023-06-26	4.120	4.160	4.120	4.130	3.563	647,200
2023-06-23	4.180	4.180	4.110	4.130	3.563	1,574,200
2023-06-22	4.150	4.220	4.130	4.180	3.606	1,834,700
2023-06-21	4.180	4.200	4.120	4.150	3.580	500,400
2023-06-20	4.130	4.180	4.090	4.160	3.589	1,375,400
2023-06-19	4.370	4.370	4.110	4.140	3.571	1,747,500
2023-06-16	4.140	4.550	4.040	4.550	3.925	3,479,200
2023-06-15	4.080	4.150	4.070	4.110	3.545	1,625,400
2023-06-14	4.110	4.130	4.060	4.080	3.520	1,113,500
2023-06-13	4.140	4.140	4.050	4.080	3.520	1,286,600
2023-06-12	4.050	4.150	4.050	4.110	3.545	634,100
2023-06-09	4.050	4.100	4.030	4.080	3.520	1,251,800
2023-06-08	4.080	4.090	4.000	4.040	3.485	2,011,900
2023-06-07	4.080	4.120	4.060	4.100	3.537	2,126,200
2023-06-06	4.060	4.150	4.060	4.110	3.545	1,208,900
2023-06-02	4.160	4.200	4.040	4.100	3.537	3,420,400
2023-06-01	4.120	4.200	4.100	4.200	3.589	1,541,500
2023-05-31	4.290	4.290	4.110	4.110	3.512	9,576,000
2023-05-30	4.220	4.300	4.220	4.270	3.648	1,861,600
2023-05-29	4.280	4.290	4.200	4.260	3.640	562,700
2023-05-26	4.210	4.320	4.210	4.270	3.648	871,500
2023-05-25	4.200	4.260	4.190	4.220	3.606	1,895,900
2023-05-24	4.160	4.230	4.160	4.180	3.572	2,589,800
2023-05-23	4.180	4.240	4.150	4.160	3.554	1,108,800
2023-05-22	4.350	4.350	4.160	4.180	3.572	3,011,700
2023-05-19	4.340	4.400	4.310	4.350	3.717	1,165,200

← NewerPage 14 of 21 · 1,227 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.