Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.910 | 3.950 | 3.880 | 3.910 | 3.767 | 1,468,600 |
| 2026-01-20 | 3.890 | 3.960 | 3.850 | 3.910 | 3.767 | 1,877,800 |
| 2026-01-19 | 3.950 | 3.960 | 3.880 | 3.890 | 3.747 | 1,212,900 |
| 2026-01-16 | 3.960 | 3.960 | 3.920 | 3.950 | 3.805 | 3,666,200 |
| 2026-01-15 | 3.950 | 3.950 | 3.870 | 3.940 | 3.795 | 3,428,200 |
| 2026-01-14 | 3.940 | 3.960 | 3.910 | 3.950 | 3.805 | 1,774,400 |
| 2026-01-13 | 3.960 | 3.980 | 3.920 | 3.940 | 3.795 | 1,388,900 |
| 2026-01-12 | 3.900 | 3.970 | 3.890 | 3.960 | 3.815 | 1,824,300 |
| 2026-01-09 | 3.880 | 3.920 | 3.860 | 3.900 | 3.757 | 3,172,400 |
| 2026-01-08 | 3.900 | 3.940 | 3.850 | 3.900 | 3.757 | 4,567,100 |
| 2026-01-07 | 3.870 | 3.920 | 3.820 | 3.900 | 3.757 | 2,362,200 |
| 2026-01-06 | 3.780 | 3.930 | 3.770 | 3.870 | 3.728 | 3,276,500 |
| 2026-01-05 | 3.810 | 3.840 | 3.710 | 3.780 | 3.641 | 4,520,200 |
| 2026-01-02 | 3.790 | 3.820 | 3.770 | 3.810 | 3.670 | 1,129,200 |
| 2025-12-31 | 3.860 | 3.860 | 3.790 | 3.790 | 3.651 | 1,398,200 |
| 2025-12-30 | 3.850 | 3.870 | 3.820 | 3.860 | 3.718 | 1,217,500 |
| 2025-12-29 | 3.850 | 3.880 | 3.800 | 3.850 | 3.709 | 1,068,300 |
| 2025-12-26 | 3.850 | 3.890 | 3.840 | 3.850 | 3.709 | 476,000 |
| 2025-12-24 | 3.860 | 3.890 | 3.830 | 3.850 | 3.709 | 955,000 |
| 2025-12-23 | 3.830 | 3.900 | 3.800 | 3.880 | 3.738 | 1,712,600 |
| 2025-12-22 | 3.880 | 3.880 | 3.810 | 3.860 | 3.718 | 1,262,900 |
| 2025-12-19 | 3.910 | 3.910 | 3.860 | 3.890 | 3.747 | 4,188,100 |
| 2025-12-18 | 3.910 | 3.940 | 3.860 | 3.900 | 3.757 | 1,450,900 |
| 2025-12-17 | 3.880 | 3.940 | 3.850 | 3.910 | 3.767 | 1,667,200 |
| 2025-12-16 | 3.920 | 3.980 | 3.890 | 3.920 | 3.776 | 2,776,900 |
| 2025-12-15 | 3.890 | 3.940 | 3.850 | 3.920 | 3.776 | 3,332,200 |
| 2025-12-12 | 3.850 | 3.920 | 3.850 | 3.880 | 3.738 | 3,360,600 |
| 2025-12-11 | 3.800 | 3.870 | 3.800 | 3.850 | 3.709 | 1,343,200 |
| 2025-12-10 | 3.780 | 3.830 | 3.770 | 3.800 | 3.661 | 1,085,800 |
| 2025-12-09 | 3.840 | 3.840 | 3.760 | 3.790 | 3.651 | 2,080,400 |
| 2025-12-08 | 3.770 | 3.850 | 3.730 | 3.840 | 3.699 | 2,206,700 |
| 2025-12-05 | 3.820 | 3.820 | 3.750 | 3.770 | 3.632 | 2,191,700 |
| 2025-12-04 | 3.790 | 3.860 | 3.770 | 3.860 | 3.718 | 3,805,700 |
| 2025-12-03 | 3.910 | 3.910 | 3.740 | 3.790 | 3.651 | 3,933,500 |
| 2025-12-02 | 3.980 | 4.030 | 3.860 | 3.910 | 3.767 | 4,062,900 |
| 2025-12-01 | 3.990 | 4.040 | 3.970 | 3.980 | 3.834 | 2,443,300 |
| 2025-11-28 | 4.060 | 4.090 | 3.950 | 3.990 | 3.844 | 2,789,100 |
| 2025-11-27 | 4.180 | 4.180 | 4.060 | 4.060 | 3.911 | 1,259,300 |
| 2025-11-26 | 4.100 | 4.190 | 4.100 | 4.180 | 3.988 | 4,562,400 |
| 2025-11-25 | 4.240 | 4.270 | 4.080 | 4.100 | 3.912 | 2,891,900 |
| 2025-11-24 | 4.150 | 4.360 | 4.140 | 4.360 | 4.160 | 6,800,300 |
| 2025-11-21 | 4.070 | 4.130 | 4.070 | 4.130 | 3.940 | 3,926,100 |
| 2025-11-20 | 4.190 | 4.200 | 4.130 | 4.130 | 3.940 | 1,769,000 |
| 2025-11-19 | 4.150 | 4.220 | 4.140 | 4.200 | 4.007 | 2,842,300 |
| 2025-11-18 | 4.180 | 4.180 | 4.130 | 4.150 | 3.959 | 1,398,300 |
| 2025-11-17 | 4.110 | 4.190 | 4.090 | 4.160 | 3.969 | 5,885,800 |
| 2025-11-14 | 4.180 | 4.180 | 4.060 | 4.110 | 3.921 | 4,147,300 |
| 2025-11-13 | 4.150 | 4.160 | 4.100 | 4.150 | 3.959 | 2,893,900 |
| 2025-11-12 | 4.150 | 4.180 | 4.120 | 4.150 | 3.959 | 5,216,700 |
| 2025-11-11 | 4.070 | 4.150 | 4.030 | 4.150 | 3.959 | 5,212,500 |
| 2025-11-10 | 3.940 | 4.080 | 3.940 | 4.070 | 3.883 | 6,862,900 |
| 2025-11-07 | 3.950 | 3.970 | 3.930 | 3.950 | 3.769 | 9,509,700 |
| 2025-11-06 | 3.940 | 3.960 | 3.920 | 3.950 | 3.769 | 10,305,200 |
| 2025-11-05 | 3.890 | 3.930 | 3.870 | 3.930 | 3.750 | 10,534,400 |
| 2025-11-04 | 3.890 | 3.910 | 3.870 | 3.900 | 3.721 | 9,734,500 |
| 2025-11-03 | 3.800 | 3.910 | 3.800 | 3.890 | 3.711 | 7,226,700 |
| 2025-10-31 | 3.790 | 3.830 | 3.790 | 3.800 | 3.626 | 5,500,700 |
| 2025-10-30 | 3.820 | 3.830 | 3.790 | 3.830 | 3.654 | 3,449,600 |
| 2025-10-29 | 3.850 | 3.850 | 3.760 | 3.800 | 3.626 | 1,806,000 |
| 2025-10-28 | 3.890 | 3.900 | 3.800 | 3.840 | 3.664 | 2,417,600 |
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.