Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.360	4.370	4.330	4.340	3.708	973,500
2023-05-17	4.380	4.400	4.330	4.350	3.717	2,026,800
2023-05-16	4.400	4.400	4.340	4.380	3.742	601,600
2023-05-15	4.330	4.400	4.320	4.370	3.734	1,204,000
2023-05-12	4.400	4.400	4.310	4.330	3.700	2,872,800
2023-05-11	4.420	4.420	4.370	4.400	3.760	3,009,200
2023-05-10	4.340	4.420	4.340	4.420	3.777	1,844,500
2023-05-09	4.370	4.370	4.250	4.340	3.708	2,221,600
2023-05-08	4.590	4.590	4.360	4.370	3.734	2,126,600
2023-05-05	4.520	4.590	4.460	4.590	3.922	1,742,300
2023-05-03	4.440	4.520	4.380	4.520	3.862	6,138,500
2023-05-02	4.420	4.440	4.400	4.430	3.785	1,620,000
2023-04-28	4.390	4.410	4.380	4.400	3.760	2,928,500
2023-04-27	4.300	4.390	4.260	4.390	3.751	3,032,000
2023-04-26	4.350	4.350	4.270	4.300	3.674	2,391,400
2023-04-25	4.310	4.350	4.280	4.350	3.717	1,379,300
2023-04-20	4.290	4.340	4.250	4.340	3.708	2,083,600
2023-04-19	4.290	4.300	4.260	4.290	3.666	1,396,700
2023-04-18	4.280	4.310	4.240	4.300	3.674	2,861,700
2023-04-17	4.190	4.290	4.180	4.280	3.657	3,632,500
2023-04-14	4.170	4.200	4.160	4.190	3.580	2,285,900
2023-04-13	4.160	4.170	4.120	4.170	3.563	1,819,900
2023-04-12	4.120	4.160	4.100	4.160	3.554	3,211,000
2023-04-11	4.120	4.120	4.100	4.120	3.520	737,100
2023-04-10	4.110	4.130	4.090	4.120	3.520	1,700,400
2023-04-07	4.080	4.120	4.060	4.090	3.495	2,110,800
2023-04-06	4.110	4.110	4.020	4.080	3.486	1,448,000
2023-04-05	4.100	4.100	4.050	4.080	3.486	208,400
2023-04-04	4.110	4.110	4.070	4.100	3.503	690,900
2023-04-03	4.130	4.130	4.060	4.120	3.520	1,228,100
2023-03-31	4.100	4.140	4.040	4.130	3.529	3,588,500
2023-03-30	4.000	4.110	3.970	4.100	3.503	1,742,300
2023-03-29	3.920	4.060	3.920	4.030	3.443	880,500
2023-03-28	3.980	4.020	3.900	4.000	3.418	766,100
2023-03-27	4.020	4.020	3.940	3.940	3.366	476,100
2023-03-24	3.970	4.020	3.950	3.980	3.401	944,000
2023-03-23	4.020	4.020	3.950	4.020	3.435	531,100
2023-03-22	3.970	4.010	3.920	4.010	3.426	1,029,100
2023-03-21	3.930	3.960	3.880	3.940	3.366	1,152,200
2023-03-20	3.860	3.940	3.810	3.920	3.349	788,300
2023-03-17	3.780	3.930	3.770	3.860	3.298	2,119,900
2023-03-16	3.840	3.840	3.750	3.750	3.204	950,000
2023-03-15	3.820	3.870	3.780	3.840	3.281	1,410,000
2023-03-14	3.880	3.880	3.770	3.770	3.221	2,376,300
2023-03-13	3.930	3.970	3.880	3.880	3.315	1,292,400
2023-03-10	3.980	3.990	3.920	3.930	3.358	1,711,700
2023-03-09	4.020	4.020	3.970	4.020	3.435	703,000
2023-03-08	4.000	4.040	4.000	4.040	3.409	971,800
2023-03-07	4.000	4.020	3.980	4.000	3.375	621,400
2023-03-06	3.970	4.010	3.960	3.990	3.367	720,600
2023-03-03	3.960	4.000	3.940	3.970	3.350	1,035,000
2023-03-02	3.970	4.000	3.940	3.980	3.359	1,059,800
2023-03-01	3.910	4.000	3.870	3.960	3.342	1,227,000
2023-02-28	3.980	4.010	3.910	3.910	3.300	6,483,400
2023-02-27	3.990	4.050	3.980	4.000	3.375	1,041,300
2023-02-24	4.000	4.030	3.950	3.990	3.367	1,448,800
2023-02-23	4.120	4.140	3.980	4.020	3.392	1,209,700
2023-02-22	4.150	4.160	4.100	4.100	3.460	973,400
2023-02-21	4.120	4.190	4.090	4.170	3.519	1,525,900
2023-02-20	4.050	4.120	4.040	4.110	3.468	840,600

← NewerPage 15 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.