Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	3.760	3.800	3.710	3.740	3.116	2,007,600
2022-11-14	3.850	3.850	3.750	3.780	3.149	1,633,300
2022-11-11	3.880	3.920	3.820	3.840	3.199	2,885,100
2022-11-10	3.820	3.870	3.780	3.860	3.216	1,058,300
2022-11-09	3.870	3.870	3.780	3.860	3.216	1,670,000
2022-11-08	3.890	3.890	3.760	3.850	3.207	1,713,000
2022-11-07	3.800	3.890	3.770	3.890	3.241	1,870,000
2022-11-04	3.700	3.800	3.680	3.790	3.157	1,529,000
2022-11-03	3.840	3.840	3.690	3.700	3.082	1,951,300
2022-11-02	3.760	3.860	3.750	3.860	3.216	2,261,600
2022-11-01	3.810	3.820	3.770	3.780	3.149	1,852,500
2022-10-31	3.800	3.850	3.750	3.850	3.207	3,687,200
2022-10-28	3.790	3.800	3.730	3.800	3.166	2,027,200
2022-10-27	3.690	3.800	3.660	3.800	3.166	1,510,500
2022-10-26	3.600	3.690	3.570	3.690	3.074	1,823,700
2022-10-25	3.550	3.580	3.500	3.570	2.974	1,656,800
2022-10-21	3.490	3.550	3.480	3.550	2.957	1,471,400
2022-10-20	3.420	3.540	3.390	3.500	2.916	1,820,700
2022-10-19	3.470	3.510	3.360	3.380	2.816	2,449,500
2022-10-18	3.420	3.480	3.400	3.460	2.882	4,335,100
2022-10-17	3.370	3.420	3.300	3.390	2.824	1,461,500
2022-10-14	3.330	3.380	3.330	3.360	2.799	2,429,100
2022-10-13	3.410	3.410	3.270	3.290	2.741	2,139,700
2022-10-12	3.440	3.440	3.390	3.410	2.841	1,169,100
2022-10-11	3.530	3.540	3.400	3.430	2.857	1,731,000
2022-10-07	3.610	3.610	3.500	3.530	2.941	1,801,000
2022-10-06	3.630	3.670	3.610	3.620	3.016	1,021,000
2022-10-05	3.690	3.690	3.630	3.660	3.049	974,800
2022-10-04	3.520	3.700	3.520	3.690	3.074	1,334,100
2022-10-03	3.510	3.560	3.490	3.510	2.924	1,329,500
2022-09-30	3.530	3.580	3.510	3.510	2.924	1,858,000
2022-09-29	3.570	3.600	3.520	3.550	2.957	587,300
2022-09-28	3.540	3.610	3.500	3.550	2.957	3,435,000
2022-09-27	3.510	3.590	3.510	3.530	2.941	1,164,100
2022-09-26	3.580	3.590	3.470	3.510	2.924	1,602,700
2022-09-23	3.680	3.680	3.600	3.600	2.999	1,188,000
2022-09-22	3.720	3.720	3.630	3.680	3.066	795,900
2022-09-21	3.760	3.760	3.660	3.680	3.066	1,874,400
2022-09-20	3.650	3.780	3.650	3.710	3.091	1,885,000
2022-09-19	3.780	3.820	3.640	3.640	3.032	2,598,000
2022-09-15	3.760	3.800	3.730	3.780	3.149	3,619,200
2022-09-14	3.850	3.850	3.740	3.750	3.124	1,117,300
2022-09-13	3.840	3.870	3.780	3.870	3.224	764,900
2022-09-12	3.840	3.840	3.810	3.840	3.199	389,700
2022-09-09	3.830	3.850	3.820	3.840	3.199	384,200
2022-09-08	3.760	3.840	3.750	3.820	3.182	1,232,000
2022-09-07	3.730	3.780	3.730	3.760	3.132	746,200
2022-09-06	3.700	3.900	3.700	3.750	3.124	3,309,200
2022-09-05	3.740	3.740	3.690	3.690	3.074	385,400
2022-09-02	3.730	3.770	3.700	3.730	3.107	846,100
2022-09-01	3.780	3.800	3.700	3.710	3.091	2,311,300
2022-08-30	3.800	3.870	3.780	3.850	3.207	4,879,700
2022-08-29	3.830	3.860	3.750	3.850	3.207	1,428,600
2022-08-26	3.910	3.940	3.830	3.910	3.216	1,652,300
2022-08-25	3.790	3.920	3.790	3.910	3.216	1,639,000
2022-08-24	3.820	3.850	3.710	3.740	3.076	905,000
2022-08-23	3.800	3.840	3.750	3.820	3.142	1,315,100
2022-08-22	3.840	3.840	3.780	3.800	3.125	905,600
2022-08-19	3.940	3.960	3.830	3.840	3.158	2,038,200
2022-08-18	3.920	3.950	3.890	3.940	3.240	2,818,400

← NewerPage 17 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.