Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.500 | 3.510 | 3.450 | 3.450 | 3.255 | 1,859,600 |
| 2025-07-28 | 3.520 | 3.530 | 3.470 | 3.500 | 3.302 | 2,281,100 |
| 2025-07-25 | 3.500 | 3.550 | 3.500 | 3.520 | 3.321 | 1,415,700 |
| 2025-07-24 | 3.550 | 3.550 | 3.500 | 3.500 | 3.302 | 1,328,500 |
| 2025-07-23 | 3.490 | 3.560 | 3.480 | 3.540 | 3.340 | 1,248,100 |
| 2025-07-22 | 3.520 | 3.550 | 3.470 | 3.490 | 3.292 | 2,961,900 |
| 2025-07-21 | 3.560 | 3.570 | 3.520 | 3.520 | 3.321 | 1,306,700 |
| 2025-07-18 | 3.580 | 3.590 | 3.540 | 3.560 | 3.358 | 2,626,600 |
| 2025-07-17 | 3.600 | 3.620 | 3.570 | 3.580 | 3.377 | 2,405,700 |
| 2025-07-16 | 3.580 | 3.620 | 3.570 | 3.580 | 3.377 | 2,644,400 |
| 2025-07-15 | 3.580 | 3.590 | 3.540 | 3.580 | 3.377 | 2,399,000 |
| 2025-07-14 | 3.570 | 3.600 | 3.560 | 3.590 | 3.387 | 1,134,000 |
| 2025-07-11 | 3.580 | 3.600 | 3.540 | 3.590 | 3.387 | 2,760,900 |
| 2025-07-10 | 3.560 | 3.600 | 3.530 | 3.560 | 3.358 | 1,429,000 |
| 2025-07-09 | 3.560 | 3.580 | 3.540 | 3.560 | 3.358 | 1,482,600 |
| 2025-07-08 | 3.600 | 3.610 | 3.550 | 3.550 | 3.349 | 1,737,300 |
| 2025-07-07 | 3.630 | 3.670 | 3.610 | 3.620 | 3.415 | 1,334,900 |
| 2025-07-04 | 3.620 | 3.660 | 3.620 | 3.630 | 3.424 | 573,300 |
| 2025-07-03 | 3.640 | 3.680 | 3.630 | 3.630 | 3.424 | 1,174,700 |
| 2025-07-02 | 3.550 | 3.650 | 3.550 | 3.640 | 3.434 | 1,567,400 |
| 2025-07-01 | 3.610 | 3.620 | 3.530 | 3.540 | 3.340 | 3,371,400 |
| 2025-06-30 | 3.620 | 3.650 | 3.530 | 3.610 | 3.406 | 4,397,200 |
| 2025-06-26 | 3.670 | 3.670 | 3.600 | 3.620 | 3.415 | 1,345,500 |
| 2025-06-25 | 3.600 | 3.670 | 3.590 | 3.660 | 3.453 | 1,878,800 |
| 2025-06-24 | 3.610 | 3.630 | 3.590 | 3.590 | 3.387 | 2,036,400 |
| 2025-06-23 | 3.670 | 3.670 | 3.590 | 3.600 | 3.396 | 1,457,600 |
| 2025-06-20 | 3.610 | 3.680 | 3.610 | 3.680 | 3.472 | 4,191,300 |
| 2025-06-19 | 3.650 | 3.670 | 3.600 | 3.610 | 3.406 | 1,475,400 |
| 2025-06-18 | 3.650 | 3.670 | 3.620 | 3.650 | 3.443 | 917,700 |
| 2025-06-17 | 3.630 | 3.690 | 3.630 | 3.670 | 3.462 | 1,919,000 |
| 2025-06-16 | 3.600 | 3.680 | 3.600 | 3.680 | 3.472 | 2,173,700 |
| 2025-06-13 | 3.600 | 3.630 | 3.580 | 3.600 | 3.396 | 1,240,200 |
| 2025-06-12 | 3.600 | 3.630 | 3.590 | 3.590 | 3.387 | 2,245,300 |
| 2025-06-11 | 3.630 | 3.640 | 3.590 | 3.590 | 3.387 | 2,255,800 |
| 2025-06-10 | 3.600 | 3.630 | 3.600 | 3.600 | 3.396 | 1,861,000 |
| 2025-06-09 | 3.630 | 3.660 | 3.580 | 3.600 | 3.396 | 1,015,400 |
| 2025-06-06 | 3.610 | 3.670 | 3.570 | 3.630 | 3.424 | 1,235,300 |
| 2025-06-05 | 3.610 | 3.670 | 3.600 | 3.610 | 3.406 | 2,370,800 |
| 2025-06-04 | 3.560 | 3.650 | 3.560 | 3.650 | 3.443 | 2,347,500 |
| 2025-06-03 | 3.540 | 3.610 | 3.480 | 3.560 | 3.358 | 2,996,200 |
| 2025-05-30 | 3.580 | 3.640 | 3.530 | 3.530 | 3.330 | 9,548,400 |
| 2025-05-29 | 3.600 | 3.670 | 3.600 | 3.630 | 3.387 | 3,630,400 |
| 2025-05-28 | 3.600 | 3.660 | 3.590 | 3.600 | 3.359 | 3,229,300 |
| 2025-05-27 | 3.720 | 3.720 | 3.590 | 3.590 | 3.349 | 3,214,800 |
| 2025-05-26 | 3.700 | 3.740 | 3.670 | 3.720 | 3.471 | 1,461,800 |
| 2025-05-23 | 3.690 | 3.740 | 3.690 | 3.700 | 3.452 | 1,663,300 |
| 2025-05-22 | 3.690 | 3.690 | 3.630 | 3.670 | 3.424 | 3,110,000 |
| 2025-05-21 | 3.560 | 3.700 | 3.560 | 3.690 | 3.443 | 2,724,500 |
| 2025-05-20 | 3.680 | 3.720 | 3.530 | 3.560 | 3.321 | 5,092,800 |
| 2025-05-19 | 3.760 | 3.760 | 3.680 | 3.680 | 3.433 | 2,789,600 |
| 2025-05-16 | 3.800 | 3.810 | 3.760 | 3.760 | 3.508 | 1,657,800 |
| 2025-05-15 | 3.790 | 3.790 | 3.770 | 3.780 | 3.527 | 2,996,500 |
| 2025-05-14 | 3.790 | 3.790 | 3.770 | 3.790 | 3.536 | 2,210,400 |
| 2025-05-13 | 3.780 | 3.820 | 3.770 | 3.790 | 3.536 | 4,053,600 |
| 2025-05-09 | 3.730 | 3.780 | 3.730 | 3.780 | 3.527 | 1,625,000 |
| 2025-05-08 | 3.690 | 3.750 | 3.690 | 3.730 | 3.480 | 3,520,600 |
| 2025-05-07 | 3.690 | 3.750 | 3.670 | 3.730 | 3.480 | 3,772,000 |
| 2025-05-06 | 3.670 | 3.700 | 3.660 | 3.680 | 3.433 | 1,649,400 |
| 2025-05-05 | 3.710 | 3.720 | 3.650 | 3.650 | 3.405 | 756,900 |
| 2025-05-02 | 3.710 | 3.710 | 3.680 | 3.710 | 3.461 | 1,584,700 |
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.