Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.090	4.090	4.020	4.050	3.418	937,000
2023-02-16	4.060	4.100	4.050	4.080	3.443	1,824,000
2023-02-15	4.040	4.060	4.000	4.060	3.426	1,183,700
2023-02-14	3.960	4.040	3.950	4.040	3.409	920,100
2023-02-13	3.970	3.980	3.930	3.980	3.359	729,200
2023-02-10	4.010	4.020	3.960	3.970	3.350	593,400
2023-02-09	4.040	4.070	4.030	4.030	3.401	1,769,600
2023-02-08	4.050	4.090	4.030	4.090	3.451	1,816,900
2023-02-07	4.000	4.100	3.960	4.100	3.460	2,547,600
2023-02-03	4.040	4.050	3.980	4.020	3.392	1,606,300
2023-02-02	3.960	4.050	3.930	4.040	3.409	2,838,700
2023-01-31	4.010	4.030	3.950	3.960	3.342	4,128,400
2023-01-30	3.990	4.060	3.970	4.060	3.426	2,690,200
2023-01-27	4.080	4.080	3.920	3.990	3.367	2,762,600
2023-01-26	3.960	4.080	3.940	4.080	3.443	931,700
2023-01-25	4.100	4.100	3.930	3.960	3.342	1,652,700
2023-01-20	3.980	4.100	3.900	4.100	3.460	4,204,500
2023-01-19	3.900	3.990	3.900	3.980	3.359	2,422,900
2023-01-18	3.850	3.910	3.850	3.910	3.300	1,466,000
2023-01-17	3.830	3.860	3.810	3.850	3.249	2,339,100
2023-01-16	3.860	3.860	3.820	3.830	3.232	429,300
2023-01-13	3.840	3.860	3.810	3.850	3.249	1,795,200
2023-01-12	3.750	3.880	3.750	3.840	3.240	4,271,900
2023-01-11	3.730	3.780	3.730	3.750	3.164	2,507,900
2023-01-10	3.770	3.790	3.720	3.740	3.156	1,423,900
2023-01-09	3.790	3.810	3.730	3.770	3.181	1,466,800
2023-01-06	3.760	3.800	3.740	3.790	3.198	1,238,200
2023-01-05	3.750	3.780	3.730	3.750	3.164	1,372,000
2023-01-04	3.770	3.810	3.720	3.750	3.164	2,373,200
2023-01-03	3.850	3.850	3.750	3.750	3.164	1,504,200
2022-12-30	3.890	3.950	3.820	3.840	3.240	3,620,200
2022-12-29	3.850	3.900	3.830	3.890	3.283	2,828,700
2022-12-28	3.860	3.880	3.800	3.850	3.249	1,517,200
2022-12-27	3.820	3.870	3.820	3.860	3.257	873,600
2022-12-23	3.760	3.830	3.760	3.810	3.215	1,483,600
2022-12-22	3.770	3.800	3.720	3.800	3.207	345,400
2022-12-21	3.800	3.810	3.770	3.780	3.190	783,300
2022-12-20	3.780	3.840	3.760	3.800	3.207	858,500
2022-12-19	3.700	3.800	3.700	3.780	3.190	989,900
2022-12-16	3.750	3.750	3.680	3.730	3.148	3,619,500
2022-12-15	3.870	3.900	3.720	3.750	3.164	4,825,300
2022-12-14	3.850	3.900	3.840	3.880	3.274	2,219,500
2022-12-13	3.870	3.890	3.850	3.860	3.257	1,263,100
2022-12-12	3.850	3.880	3.840	3.880	3.274	1,423,600
2022-12-09	3.850	3.900	3.850	3.880	3.274	1,269,100
2022-12-08	3.880	3.880	3.830	3.850	3.249	1,634,400
2022-12-07	3.880	3.900	3.850	3.880	3.274	3,322,300
2022-12-06	3.840	3.900	3.840	3.880	3.274	3,571,900
2022-12-05	3.900	3.900	3.830	3.890	3.283	1,516,200
2022-12-02	3.950	3.950	3.890	3.900	3.291	2,359,200
2022-12-01	3.850	3.980	3.850	3.950	3.333	2,368,400
2022-11-30	3.850	3.930	3.820	3.840	3.240	37,107,801
2022-11-29	3.910	3.970	3.760	3.910	3.300	7,238,300
2022-11-25	4.050	4.060	3.900	3.970	3.307	6,495,500
2022-11-24	3.680	4.130	3.680	4.110	3.424	10,665,100
2022-11-23	3.710	3.760	3.650	3.660	3.049	2,606,300
2022-11-22	3.830	3.840	3.720	3.730	3.107	1,635,500
2022-11-21	3.800	3.900	3.670	3.900	3.249	2,827,800
2022-11-17	3.790	3.830	3.740	3.830	3.191	1,215,700
2022-11-16	3.720	3.810	3.710	3.810	3.174	1,867,800

← NewerPage 16 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.