Maxis Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	4.190	4.190	4.120	4.120	3.309	3,938,400
2022-02-21	4.380	4.400	4.180	4.180	3.357	5,451,500
2022-02-18	4.400	4.470	4.390	4.420	3.550	1,072,100
2022-02-17	4.520	4.540	4.400	4.400	3.534	2,575,900
2022-02-16	4.520	4.540	4.480	4.520	3.631	1,124,800
2022-02-15	4.480	4.500	4.440	4.490	3.606	1,399,800
2022-02-14	4.410	4.490	4.410	4.480	3.598	983,900
2022-02-11	4.350	4.450	4.350	4.430	3.558	1,553,300
2022-02-10	4.340	4.420	4.330	4.360	3.502	3,570,000
2022-02-09	4.270	4.360	4.270	4.330	3.478	3,074,200
2022-02-08	4.260	4.280	4.250	4.260	3.422	1,016,000
2022-02-07	4.280	4.330	4.250	4.250	3.414	1,236,000
2022-02-04	4.320	4.320	4.260	4.300	3.454	984,800
2022-02-03	4.250	4.330	4.230	4.330	3.478	2,089,700
2022-01-31	4.250	4.250	4.210	4.230	3.398	896,500
2022-01-28	4.220	4.290	4.220	4.250	3.414	1,025,300
2022-01-27	4.240	4.250	4.220	4.230	3.398	574,400
2022-01-26	4.280	4.300	4.250	4.250	3.414	2,377,000
2022-01-25	4.310	4.330	4.260	4.290	3.446	1,641,500
2022-01-24	4.360	4.430	4.300	4.330	3.478	2,018,800
2022-01-21	4.370	4.390	4.300	4.350	3.494	1,565,400
2022-01-20	4.440	4.450	4.370	4.370	3.510	1,424,000
2022-01-19	4.400	4.450	4.380	4.440	3.566	771,900
2022-01-17	4.490	4.490	4.420	4.420	3.550	1,231,200
2022-01-14	4.550	4.550	4.480	4.500	3.614	1,217,100
2022-01-13	4.540	4.580	4.520	4.580	3.679	1,281,300
2022-01-12	4.510	4.580	4.500	4.580	3.679	1,018,400
2022-01-11	4.450	4.580	4.420	4.580	3.679	814,200
2022-01-10	4.410	4.460	4.380	4.460	3.582	676,600
2022-01-07	4.400	4.480	4.380	4.450	3.574	1,145,100
2022-01-06	4.500	4.500	4.410	4.410	3.542	1,757,900
2022-01-05	4.530	4.550	4.480	4.530	3.639	1,132,600
2022-01-04	4.580	4.580	4.480	4.500	3.614	963,300
2022-01-03	4.620	4.630	4.560	4.600	3.695	811,700
2021-12-31	4.490	4.850	4.450	4.850	3.896	6,545,500
2021-12-30	4.420	4.490	4.420	4.490	3.606	663,600
2021-12-29	4.410	4.460	4.390	4.420	3.550	1,106,900
2021-12-28	4.490	4.490	4.380	4.400	3.534	1,120,500
2021-12-27	4.370	4.450	4.360	4.440	3.566	1,619,600
2021-12-24	4.360	4.380	4.340	4.370	3.510	744,000
2021-12-23	4.290	4.360	4.270	4.320	3.470	1,236,000
2021-12-22	4.290	4.310	4.250	4.290	3.446	816,800
2021-12-21	4.260	4.300	4.230	4.270	3.430	1,869,100
2021-12-20	4.280	4.320	4.260	4.270	3.430	688,700
2021-12-17	4.240	4.310	4.240	4.280	3.438	4,411,800
2021-12-16	4.300	4.330	4.230	4.230	3.398	2,058,800
2021-12-15	4.350	4.350	4.270	4.300	3.454	1,306,800
2021-12-14	4.360	4.400	4.320	4.330	3.478	3,187,700
2021-12-13	4.400	4.440	4.390	4.390	3.526	1,794,400
2021-12-10	4.450	4.450	4.370	4.410	3.542	657,900
2021-12-09	4.370	4.480	4.360	4.420	3.550	811,500
2021-12-08	4.370	4.440	4.330	4.380	3.518	1,456,700
2021-12-07	4.380	4.420	4.360	4.370	3.510	1,418,400
2021-12-06	4.450	4.470	4.350	4.350	3.494	1,892,000
2021-12-02	4.450	4.460	4.360	4.450	3.574	1,622,100
2021-12-01	4.600	4.600	4.450	4.450	3.574	1,395,300
2021-11-30	4.460	4.700	4.420	4.680	3.759	14,901,000
2021-11-29	4.500	4.500	4.410	4.430	3.526	3,480,600
2021-11-26	4.620	4.620	4.460	4.520	3.598	1,443,800
2021-11-25	4.590	4.620	4.520	4.590	3.653	872,100

← NewerPage 20 of 21 · 1,225 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.