Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4.540 | 4.620 | 4.540 | 4.590 | 3.653 | 1,147,500 |
| 2021-11-23 | 4.550 | 4.590 | 4.520 | 4.530 | 3.606 | 945,900 |
| 2021-11-22 | 4.570 | 4.600 | 4.530 | 4.540 | 3.614 | 678,300 |
| 2021-11-19 | 4.460 | 4.600 | 4.460 | 4.570 | 3.638 | 1,427,200 |
| 2021-11-18 | 4.530 | 4.530 | 4.460 | 4.470 | 3.558 | 1,087,700 |
| 2021-11-17 | 4.540 | 4.540 | 4.500 | 4.520 | 3.598 | 464,100 |
| 2021-11-16 | 4.460 | 4.540 | 4.460 | 4.520 | 3.598 | 1,170,900 |
| 2021-11-15 | 4.580 | 4.630 | 4.450 | 4.450 | 3.542 | 1,618,100 |
| 2021-11-12 | 4.590 | 4.620 | 4.540 | 4.600 | 3.661 | 779,900 |
| 2021-11-11 | 4.600 | 4.610 | 4.540 | 4.580 | 3.645 | 690,800 |
| 2021-11-10 | 4.590 | 4.620 | 4.570 | 4.590 | 3.653 | 1,166,600 |
| 2021-11-09 | 4.650 | 4.650 | 4.590 | 4.590 | 3.653 | 1,268,800 |
| 2021-11-08 | 4.700 | 4.740 | 4.630 | 4.660 | 3.709 | 1,847,500 |
| 2021-11-05 | 4.620 | 4.700 | 4.570 | 4.700 | 3.741 | 2,637,000 |
| 2021-11-03 | 4.610 | 4.720 | 4.580 | 4.580 | 3.645 | 1,464,300 |
| 2021-11-02 | 4.630 | 4.690 | 4.600 | 4.670 | 3.717 | 1,225,000 |
| 2021-11-01 | 4.650 | 4.720 | 4.580 | 4.600 | 3.661 | 847,500 |
| 2021-10-29 | 4.680 | 4.770 | 4.670 | 4.670 | 3.717 | 1,481,200 |
| 2021-10-28 | 4.750 | 4.790 | 4.700 | 4.700 | 3.741 | 1,007,500 |
| 2021-10-27 | 4.770 | 4.820 | 4.750 | 4.800 | 3.821 | 707,900 |
| 2021-10-26 | 4.800 | 4.810 | 4.750 | 4.800 | 3.821 | 564,200 |
| 2021-10-25 | 4.770 | 4.800 | 4.750 | 4.800 | 3.821 | 542,300 |
| 2021-10-22 | 4.780 | 4.790 | 4.690 | 4.780 | 3.805 | 902,600 |
| 2021-10-21 | 4.840 | 4.840 | 4.730 | 4.800 | 3.821 | 1,439,000 |
| 2021-10-20 | 4.790 | 4.850 | 4.700 | 4.850 | 3.860 | 1,105,200 |
← NewerPage 21 of 21 · 1,225 trading days
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.