Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.580 | 3.600 | 3.550 | 3.590 | 3.550 | 1,870,600 |
| 2026-07-21 | 3.560 | 3.610 | 3.560 | 3.580 | 3.540 | 1,394,500 |
| 2026-07-20 | 3.540 | 3.630 | 3.540 | 3.600 | 3.560 | 2,680,800 |
| 2026-07-17 | 3.530 | 3.580 | 3.530 | 3.540 | 3.501 | 1,995,300 |
| 2026-07-16 | 3.550 | 3.580 | 3.530 | 3.530 | 3.491 | 1,573,700 |
| 2026-07-15 | 3.560 | 3.600 | 3.510 | 3.530 | 3.491 | 1,443,600 |
| 2026-07-14 | 3.530 | 3.600 | 3.520 | 3.570 | 3.530 | 2,585,900 |
| 2026-07-13 | 3.560 | 3.590 | 3.540 | 3.560 | 3.520 | 1,454,400 |
| 2026-07-10 | 3.570 | 3.610 | 3.520 | 3.580 | 3.540 | 2,167,800 |
| 2026-07-09 | 3.480 | 3.580 | 3.440 | 3.550 | 3.511 | 2,882,200 |
| 2026-07-08 | 3.410 | 3.500 | 3.410 | 3.470 | 3.431 | 2,383,900 |
| 2026-07-07 | 3.450 | 3.480 | 3.400 | 3.410 | 3.372 | 3,664,900 |
| 2026-07-06 | 3.470 | 3.490 | 3.440 | 3.450 | 3.412 | 1,300,300 |
| 2026-07-03 | 3.480 | 3.490 | 3.420 | 3.470 | 3.431 | 2,351,200 |
| 2026-07-02 | 3.420 | 3.480 | 3.420 | 3.480 | 3.441 | 2,807,600 |
| 2026-07-01 | 3.390 | 3.470 | 3.380 | 3.420 | 3.382 | 3,569,300 |
| 2026-06-30 | 3.430 | 3.440 | 3.380 | 3.380 | 3.342 | 6,749,500 |
| 2026-06-29 | 3.470 | 3.470 | 3.400 | 3.430 | 3.392 | 4,651,100 |
| 2026-06-26 | 3.400 | 3.510 | 3.380 | 3.480 | 3.441 | 7,652,800 |
| 2026-06-25 | 3.300 | 3.420 | 3.290 | 3.390 | 3.352 | 8,253,500 |
| 2026-06-24 | 3.270 | 3.320 | 3.250 | 3.280 | 3.244 | 3,988,400 |
| 2026-06-23 | 3.380 | 3.380 | 3.240 | 3.240 | 3.204 | 4,465,700 |
| 2026-06-22 | 3.420 | 3.420 | 3.370 | 3.380 | 3.342 | 3,467,200 |
| 2026-06-19 | 3.420 | 3.420 | 3.390 | 3.420 | 3.382 | 4,293,900 |
| 2026-06-18 | 3.430 | 3.450 | 3.400 | 3.420 | 3.382 | 4,454,800 |
| 2026-06-16 | 3.320 | 3.430 | 3.320 | 3.410 | 3.372 | 3,266,600 |
| 2026-06-15 | 3.260 | 3.350 | 3.250 | 3.310 | 3.273 | 9,908,200 |
| 2026-06-12 | 3.250 | 3.270 | 3.230 | 3.250 | 3.214 | 2,077,000 |
| 2026-06-11 | 3.260 | 3.260 | 3.220 | 3.240 | 3.204 | 2,663,400 |
| 2026-06-10 | 3.240 | 3.300 | 3.220 | 3.260 | 3.224 | 7,830,500 |
| 2026-06-09 | 3.270 | 3.280 | 3.230 | 3.230 | 3.194 | 4,514,400 |
| 2026-06-08 | 3.300 | 3.320 | 3.270 | 3.270 | 3.234 | 3,798,800 |
| 2026-06-05 | 3.400 | 3.400 | 3.290 | 3.300 | 3.263 | 6,831,100 |
| 2026-06-04 | 3.420 | 3.450 | 3.350 | 3.390 | 3.352 | 4,287,400 |
| 2026-06-03 | 3.600 | 3.600 | 3.400 | 3.400 | 3.362 | 9,005,900 |
| 2026-05-29 | 3.470 | 3.710 | 3.450 | 3.710 | 3.626 | 14,580,700 |
| 2026-05-28 | 3.450 | 3.470 | 3.400 | 3.450 | 3.372 | 4,113,000 |
| 2026-05-26 | 3.490 | 3.490 | 3.440 | 3.440 | 3.362 | 3,520,700 |
| 2026-05-25 | 3.500 | 3.510 | 3.480 | 3.490 | 3.411 | 4,852,000 |
| 2026-05-22 | 3.530 | 3.550 | 3.490 | 3.510 | 3.430 | 2,259,000 |
| 2026-05-21 | 3.530 | 3.560 | 3.510 | 3.530 | 3.450 | 1,723,800 |
| 2026-05-20 | 3.580 | 3.590 | 3.500 | 3.520 | 3.440 | 6,233,300 |
| 2026-05-19 | 3.600 | 3.640 | 3.570 | 3.580 | 3.499 | 2,289,800 |
| 2026-05-18 | 3.620 | 3.670 | 3.580 | 3.620 | 3.538 | 2,688,500 |
| 2026-05-15 | 3.620 | 3.640 | 3.540 | 3.620 | 3.538 | 4,679,100 |
| 2026-05-14 | 3.580 | 3.610 | 3.580 | 3.600 | 3.518 | 1,948,300 |
| 2026-05-13 | 3.640 | 3.640 | 3.560 | 3.580 | 3.499 | 1,878,400 |
| 2026-05-12 | 3.630 | 3.650 | 3.610 | 3.610 | 3.528 | 1,335,400 |
| 2026-05-11 | 3.590 | 3.630 | 3.570 | 3.610 | 3.528 | 1,399,100 |
| 2026-05-08 | 3.650 | 3.680 | 3.590 | 3.590 | 3.508 | 1,980,000 |
| 2026-05-07 | 3.660 | 3.690 | 3.640 | 3.650 | 3.567 | 1,643,100 |
| 2026-05-06 | 3.630 | 3.700 | 3.600 | 3.660 | 3.577 | 4,349,700 |
| 2026-05-05 | 3.550 | 3.650 | 3.540 | 3.600 | 3.518 | 3,187,900 |
| 2026-05-04 | 3.500 | 3.580 | 3.500 | 3.580 | 3.499 | 2,395,800 |
| 2026-04-30 | 3.500 | 3.500 | 3.470 | 3.490 | 3.411 | 4,915,200 |
| 2026-04-29 | 3.540 | 3.540 | 3.480 | 3.500 | 3.420 | 4,765,800 |
| 2026-04-28 | 3.530 | 3.560 | 3.510 | 3.540 | 3.460 | 2,348,500 |
| 2026-04-27 | 3.500 | 3.550 | 3.480 | 3.520 | 3.440 | 1,250,100 |
| 2026-04-24 | 3.500 | 3.510 | 3.450 | 3.500 | 3.420 | 2,238,400 |
| 2026-04-23 | 3.560 | 3.600 | 3.420 | 3.500 | 3.420 | 8,483,100 |
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.