Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.890 | 3.900 | 3.800 | 3.840 | 3.664 | 2,417,600 |
| 2025-10-27 | 3.850 | 3.890 | 3.820 | 3.880 | 3.702 | 2,705,500 |
| 2025-10-24 | 3.800 | 3.870 | 3.800 | 3.850 | 3.673 | 2,172,500 |
| 2025-10-23 | 3.810 | 3.820 | 3.800 | 3.800 | 3.626 | 1,452,300 |
| 2025-10-22 | 3.800 | 3.830 | 3.800 | 3.810 | 3.635 | 1,175,800 |
| 2025-10-21 | 3.830 | 3.830 | 3.800 | 3.800 | 3.626 | 4,587,500 |
| 2025-10-17 | 3.800 | 3.830 | 3.790 | 3.830 | 3.654 | 2,458,600 |
| 2025-10-16 | 3.750 | 3.820 | 3.730 | 3.800 | 3.626 | 8,335,000 |
| 2025-10-15 | 3.740 | 3.800 | 3.720 | 3.800 | 3.626 | 4,364,400 |
| 2025-10-14 | 3.690 | 3.750 | 3.680 | 3.720 | 3.549 | 5,767,100 |
| 2025-10-13 | 3.620 | 3.730 | 3.610 | 3.690 | 3.521 | 3,110,200 |
| 2025-10-10 | 3.710 | 3.710 | 3.640 | 3.660 | 3.492 | 2,800,400 |
| 2025-10-09 | 3.650 | 3.730 | 3.650 | 3.710 | 3.540 | 4,489,800 |
| 2025-10-08 | 3.630 | 3.660 | 3.610 | 3.650 | 3.482 | 2,606,400 |
| 2025-10-07 | 3.700 | 3.700 | 3.640 | 3.640 | 3.473 | 2,550,400 |
| 2025-10-06 | 3.710 | 3.740 | 3.690 | 3.700 | 3.530 | 1,682,500 |
| 2025-10-03 | 3.710 | 3.720 | 3.690 | 3.710 | 3.540 | 2,161,500 |
| 2025-10-02 | 3.680 | 3.720 | 3.670 | 3.700 | 3.530 | 2,045,800 |
| 2025-10-01 | 3.640 | 3.700 | 3.640 | 3.680 | 3.511 | 1,059,500 |
| 2025-09-30 | 3.670 | 3.670 | 3.600 | 3.620 | 3.454 | 4,325,500 |
| 2025-09-29 | 3.640 | 3.670 | 3.630 | 3.670 | 3.502 | 3,339,300 |
| 2025-09-26 | 3.620 | 3.680 | 3.620 | 3.640 | 3.473 | 2,036,100 |
| 2025-09-25 | 3.600 | 3.670 | 3.590 | 3.660 | 3.492 | 2,205,500 |
| 2025-09-24 | 3.650 | 3.680 | 3.600 | 3.610 | 3.444 | 2,235,400 |
| 2025-09-23 | 3.670 | 3.700 | 3.640 | 3.670 | 3.502 | 2,172,600 |
| 2025-09-22 | 3.680 | 3.690 | 3.630 | 3.670 | 3.502 | 1,569,700 |
| 2025-09-19 | 3.650 | 3.690 | 3.650 | 3.680 | 3.511 | 3,675,900 |
| 2025-09-18 | 3.640 | 3.660 | 3.620 | 3.660 | 3.492 | 1,891,900 |
| 2025-09-17 | 3.620 | 3.680 | 3.610 | 3.670 | 3.502 | 3,237,900 |
| 2025-09-12 | 3.600 | 3.650 | 3.580 | 3.630 | 3.463 | 1,522,200 |
| 2025-09-11 | 3.590 | 3.600 | 3.570 | 3.600 | 3.435 | 1,319,600 |
| 2025-09-10 | 3.560 | 3.600 | 3.550 | 3.590 | 3.425 | 1,130,500 |
| 2025-09-09 | 3.520 | 3.560 | 3.520 | 3.560 | 3.397 | 2,781,700 |
| 2025-09-08 | 3.550 | 3.590 | 3.550 | 3.560 | 3.358 | 1,231,400 |
| 2025-09-04 | 3.600 | 3.600 | 3.550 | 3.550 | 3.349 | 1,127,800 |
| 2025-09-03 | 3.530 | 3.620 | 3.520 | 3.610 | 3.406 | 2,018,500 |
| 2025-09-02 | 3.510 | 3.540 | 3.480 | 3.530 | 3.330 | 2,209,500 |
| 2025-08-29 | 3.540 | 3.550 | 3.450 | 3.500 | 3.302 | 4,109,600 |
| 2025-08-28 | 3.580 | 3.590 | 3.520 | 3.530 | 3.330 | 3,279,100 |
| 2025-08-27 | 3.600 | 3.600 | 3.520 | 3.580 | 3.377 | 1,652,600 |
| 2025-08-26 | 3.670 | 3.670 | 3.570 | 3.580 | 3.377 | 3,178,600 |
| 2025-08-25 | 3.580 | 3.670 | 3.580 | 3.660 | 3.453 | 3,084,800 |
| 2025-08-22 | 3.450 | 3.590 | 3.450 | 3.580 | 3.377 | 5,933,200 |
| 2025-08-21 | 3.430 | 3.450 | 3.400 | 3.440 | 3.245 | 3,858,400 |
| 2025-08-20 | 3.430 | 3.470 | 3.410 | 3.420 | 3.226 | 2,994,300 |
| 2025-08-19 | 3.460 | 3.490 | 3.400 | 3.440 | 3.245 | 4,095,200 |
| 2025-08-18 | 3.480 | 3.500 | 3.440 | 3.470 | 3.273 | 2,877,900 |
| 2025-08-15 | 3.500 | 3.530 | 3.470 | 3.480 | 3.283 | 1,234,200 |
| 2025-08-14 | 3.520 | 3.550 | 3.490 | 3.510 | 3.311 | 5,233,100 |
| 2025-08-13 | 3.450 | 3.520 | 3.440 | 3.520 | 3.321 | 5,901,000 |
| 2025-08-12 | 3.450 | 3.490 | 3.430 | 3.450 | 3.255 | 2,670,200 |
| 2025-08-11 | 3.510 | 3.540 | 3.440 | 3.450 | 3.255 | 1,703,500 |
| 2025-08-08 | 3.490 | 3.530 | 3.470 | 3.510 | 3.311 | 785,600 |
| 2025-08-07 | 3.450 | 3.510 | 3.450 | 3.490 | 3.292 | 1,435,600 |
| 2025-08-06 | 3.450 | 3.500 | 3.440 | 3.450 | 3.255 | 5,618,500 |
| 2025-08-05 | 3.440 | 3.500 | 3.430 | 3.450 | 3.255 | 2,075,700 |
| 2025-08-04 | 3.460 | 3.460 | 3.430 | 3.430 | 3.236 | 1,061,200 |
| 2025-08-01 | 3.460 | 3.480 | 3.440 | 3.450 | 3.255 | 1,928,000 |
| 2025-07-31 | 3.480 | 3.490 | 3.430 | 3.440 | 3.245 | 2,646,800 |
| 2025-07-30 | 3.450 | 3.500 | 3.450 | 3.480 | 3.283 | 1,979,400 |
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.