Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	3.980	4.020	3.920	3.950	3.249	2,270,600
2022-08-16	3.840	3.980	3.800	3.980	3.273	3,547,700
2022-08-15	3.790	3.850	3.790	3.830	3.150	1,627,800
2022-08-12	3.790	3.810	3.760	3.790	3.117	1,133,500
2022-08-11	3.790	3.790	3.750	3.790	3.117	3,165,700
2022-08-10	3.740	3.800	3.700	3.800	3.125	1,959,300
2022-08-09	3.700	3.740	3.660	3.740	3.076	852,700
2022-08-08	3.780	3.780	3.700	3.700	3.043	968,100
2022-08-05	3.790	3.790	3.720	3.780	3.109	2,837,400
2022-08-04	3.660	3.800	3.650	3.800	3.125	3,590,900
2022-08-03	3.620	3.650	3.610	3.630	2.985	1,818,900
2022-08-02	3.630	3.720	3.620	3.650	3.002	1,449,000
2022-08-01	3.680	3.680	3.580	3.650	3.002	1,590,300
2022-07-29	3.610	3.710	3.610	3.670	3.018	3,655,300
2022-07-28	3.480	3.660	3.470	3.620	2.977	3,568,700
2022-07-27	3.370	3.500	3.370	3.470	2.854	1,078,300
2022-07-26	3.490	3.510	3.390	3.390	2.788	1,662,300
2022-07-25	3.530	3.530	3.450	3.490	2.870	1,376,400
2022-07-22	3.400	3.580	3.400	3.530	2.903	4,633,700
2022-07-21	3.400	3.430	3.360	3.420	2.813	1,434,200
2022-07-20	3.350	3.390	3.330	3.390	2.788	759,300
2022-07-19	3.340	3.340	3.220	3.340	2.747	2,070,500
2022-07-18	3.350	3.350	3.300	3.340	2.747	1,164,300
2022-07-15	3.360	3.360	3.310	3.340	2.747	491,000
2022-07-14	3.330	3.360	3.300	3.350	2.755	1,500,500
2022-07-13	3.380	3.380	3.320	3.330	2.739	1,594,300
2022-07-12	3.380	3.390	3.330	3.370	2.772	1,698,600
2022-07-08	3.300	3.390	3.300	3.370	2.772	2,418,800
2022-07-07	3.280	3.380	3.270	3.340	2.747	2,936,600
2022-07-06	3.280	3.310	3.220	3.260	2.681	1,990,300
2022-07-05	3.300	3.310	3.240	3.270	2.689	1,325,100
2022-07-04	3.330	3.340	3.280	3.300	2.714	2,063,600
2022-07-01	3.300	3.350	3.290	3.310	2.722	1,755,600
2022-06-30	3.330	3.380	3.300	3.300	2.714	4,697,800
2022-06-29	3.300	3.360	3.270	3.330	2.739	2,216,400
2022-06-28	3.210	3.330	3.170	3.290	2.706	2,515,100
2022-06-27	3.230	3.250	3.200	3.210	2.640	913,500
2022-06-24	3.240	3.260	3.210	3.220	2.648	827,700
2022-06-23	3.210	3.220	3.190	3.210	2.640	1,276,600
2022-06-22	3.290	3.300	3.200	3.200	2.632	1,173,500
2022-06-21	3.190	3.290	3.180	3.290	2.706	4,241,100
2022-06-20	3.220	3.230	3.160	3.170	2.607	1,108,300
2022-06-17	3.230	3.290	3.210	3.220	2.648	4,578,600
2022-06-16	3.280	3.310	3.220	3.290	2.706	2,188,000
2022-06-15	3.280	3.290	3.180	3.250	2.673	3,062,100
2022-06-14	3.270	3.290	3.240	3.280	2.698	2,578,700
2022-06-13	3.360	3.370	3.270	3.280	2.698	2,193,100
2022-06-10	3.450	3.450	3.390	3.390	2.788	2,460,800
2022-06-09	3.520	3.540	3.420	3.420	2.813	2,725,900
2022-06-08	3.570	3.590	3.520	3.520	2.895	882,200
2022-06-07	3.600	3.620	3.550	3.570	2.936	1,790,200
2022-06-03	3.730	3.730	3.590	3.590	2.952	3,656,400
2022-06-02	3.720	3.750	3.700	3.730	3.068	798,200
2022-06-01	3.740	3.780	3.690	3.730	3.068	1,674,400
2022-05-31	3.620	3.790	3.600	3.790	3.117	25,303,400
2022-05-30	3.600	3.610	3.580	3.600	2.961	2,695,000
2022-05-27	3.600	3.650	3.570	3.610	2.928	4,985,300
2022-05-26	3.620	3.630	3.570	3.600	2.920	4,308,200
2022-05-25	3.570	3.630	3.560	3.590	2.912	4,380,300
2022-05-24	3.590	3.640	3.560	3.570	2.895	7,696,000

← NewerPage 18 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.