Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	3.640	3.670	3.570	3.570	2.895	4,360,200
2022-05-20	3.600	3.720	3.600	3.610	2.928	6,758,000
2022-05-19	3.620	3.650	3.580	3.580	2.903	5,075,600
2022-05-18	3.680	3.690	3.610	3.640	2.952	5,900,500
2022-05-17	3.720	3.730	3.660	3.660	2.968	3,689,200
2022-05-13	3.720	3.760	3.700	3.710	3.009	2,545,000
2022-05-12	3.770	3.780	3.710	3.710	3.009	1,793,800
2022-05-11	3.810	3.810	3.760	3.760	3.049	1,380,500
2022-05-10	3.690	3.810	3.690	3.810	3.090	3,773,400
2022-05-09	3.720	3.770	3.680	3.690	2.993	2,212,600
2022-05-06	3.750	3.790	3.700	3.700	3.001	3,602,200
2022-05-05	3.810	3.880	3.750	3.750	3.041	3,330,100
2022-04-29	3.820	3.860	3.800	3.800	3.082	1,764,000
2022-04-28	3.840	3.850	3.800	3.810	3.090	2,120,000
2022-04-27	3.820	3.860	3.810	3.830	3.106	460,800
2022-04-26	3.840	3.850	3.810	3.830	3.106	736,300
2022-04-25	3.900	3.900	3.800	3.810	3.090	2,224,000
2022-04-22	3.860	3.930	3.850	3.910	3.171	705,400
2022-04-21	3.870	3.900	3.850	3.860	3.131	1,149,400
2022-04-20	3.860	3.900	3.850	3.850	3.122	2,055,100
2022-04-18	3.880	3.880	3.850	3.850	3.122	453,000
2022-04-15	3.860	3.900	3.850	3.870	3.139	389,600
2022-04-14	3.860	3.890	3.850	3.850	3.122	1,440,400
2022-04-13	3.910	3.910	3.850	3.850	3.122	1,638,400
2022-04-12	3.920	3.930	3.900	3.900	3.163	725,600
2022-04-11	3.960	3.990	3.920	3.920	3.179	625,500
2022-04-08	3.930	3.980	3.920	3.940	3.195	787,200
2022-04-07	3.950	3.990	3.910	3.910	3.171	1,551,800
2022-04-06	3.930	3.950	3.910	3.920	3.179	1,521,700
2022-04-05	3.970	3.980	3.930	3.930	3.187	1,298,400
2022-04-04	3.960	4.000	3.950	3.950	3.204	903,200
2022-04-01	3.940	4.030	3.930	3.960	3.212	1,987,900
2022-03-31	3.960	3.970	3.890	3.930	3.187	4,714,300
2022-03-30	4.010	4.050	3.950	3.960	3.212	2,883,800
2022-03-29	4.040	4.050	3.980	3.990	3.236	1,841,600
2022-03-28	4.110	4.120	4.010	4.020	3.260	2,380,300
2022-03-25	4.140	4.170	4.110	4.120	3.341	1,139,600
2022-03-24	4.140	4.150	4.100	4.130	3.350	1,307,300
2022-03-23	4.160	4.160	4.120	4.140	3.358	730,800
2022-03-22	4.110	4.160	4.100	4.140	3.358	699,100
2022-03-21	4.160	4.160	4.050	4.140	3.358	3,241,500
2022-03-18	4.190	4.230	4.140	4.160	3.374	25,786,900
2022-03-17	4.190	4.200	4.140	4.170	3.382	2,698,800
2022-03-16	4.100	4.190	4.100	4.190	3.398	1,615,600
2022-03-15	4.120	4.140	4.080	4.080	3.309	1,270,000
2022-03-14	4.130	4.160	4.050	4.150	3.366	2,914,400
2022-03-11	4.170	4.170	4.110	4.150	3.333	1,413,500
2022-03-10	4.050	4.180	4.050	4.170	3.349	2,524,500
2022-03-09	4.020	4.050	3.990	4.020	3.229	2,812,900
2022-03-08	4.000	4.060	3.960	3.990	3.205	3,146,900
2022-03-07	4.070	4.070	4.000	4.010	3.221	1,480,400
2022-03-04	4.100	4.140	4.020	4.070	3.269	2,154,700
2022-03-03	4.030	4.170	4.000	4.140	3.325	3,973,800
2022-03-02	4.000	4.040	3.970	4.010	3.221	1,968,200
2022-03-01	4.020	4.070	3.960	3.990	3.205	2,310,600
2022-02-28	4.000	4.040	3.900	4.020	3.229	9,413,700
2022-02-25	4.040	4.050	3.980	3.980	3.197	5,082,700
2022-02-24	4.130	4.140	4.010	4.050	3.253	4,470,300
2022-02-23	4.120	4.180	4.120	4.130	3.317	4,391,800
2022-02-22	4.190	4.190	4.120	4.120	3.309	3,938,400

← NewerPage 19 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.