Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.630 | 3.720 | 3.630 | 3.710 | 3.461 | 2,868,600 |
| 2025-04-29 | 3.660 | 3.690 | 3.620 | 3.630 | 3.387 | 2,654,600 |
| 2025-04-28 | 3.580 | 3.670 | 3.580 | 3.660 | 3.415 | 1,746,100 |
| 2025-04-25 | 3.580 | 3.650 | 3.580 | 3.620 | 3.377 | 2,957,500 |
| 2025-04-24 | 3.580 | 3.690 | 3.570 | 3.580 | 3.340 | 3,988,900 |
| 2025-04-23 | 3.540 | 3.590 | 3.530 | 3.580 | 3.340 | 5,760,900 |
| 2025-04-22 | 3.470 | 3.540 | 3.440 | 3.540 | 3.303 | 3,312,900 |
| 2025-04-21 | 3.450 | 3.530 | 3.450 | 3.490 | 3.256 | 3,250,100 |
| 2025-04-18 | 3.430 | 3.470 | 3.430 | 3.460 | 3.228 | 485,200 |
| 2025-04-17 | 3.450 | 3.500 | 3.420 | 3.440 | 3.209 | 2,113,100 |
| 2025-04-16 | 3.410 | 3.480 | 3.410 | 3.450 | 3.219 | 1,470,800 |
| 2025-04-15 | 3.390 | 3.470 | 3.390 | 3.450 | 3.219 | 2,304,600 |
| 2025-04-14 | 3.390 | 3.420 | 3.350 | 3.420 | 3.191 | 869,100 |
| 2025-04-11 | 3.290 | 3.420 | 3.290 | 3.390 | 3.163 | 2,221,200 |
| 2025-04-10 | 3.270 | 3.370 | 3.260 | 3.340 | 3.116 | 2,265,300 |
| 2025-04-09 | 3.280 | 3.300 | 3.190 | 3.210 | 2.995 | 2,369,700 |
| 2025-04-08 | 3.290 | 3.330 | 3.240 | 3.300 | 3.079 | 1,272,400 |
| 2025-04-07 | 3.330 | 3.330 | 3.130 | 3.280 | 3.060 | 3,254,400 |
| 2025-04-04 | 3.320 | 3.400 | 3.320 | 3.370 | 3.144 | 614,600 |
| 2025-04-03 | 3.400 | 3.440 | 3.350 | 3.400 | 3.172 | 1,016,100 |
| 2025-04-02 | 3.390 | 3.420 | 3.350 | 3.410 | 3.181 | 1,650,900 |
| 2025-03-28 | 3.380 | 3.430 | 3.350 | 3.390 | 3.163 | 1,759,300 |
| 2025-03-27 | 3.360 | 3.440 | 3.310 | 3.400 | 3.172 | 2,586,000 |
| 2025-03-26 | 3.300 | 3.400 | 3.260 | 3.360 | 3.135 | 3,884,700 |
| 2025-03-25 | 3.180 | 3.300 | 3.160 | 3.260 | 3.042 | 4,297,600 |
| 2025-03-24 | 3.120 | 3.180 | 3.120 | 3.170 | 2.958 | 887,800 |
| 2025-03-21 | 3.200 | 3.210 | 3.110 | 3.120 | 2.911 | 8,314,600 |
| 2025-03-20 | 3.190 | 3.210 | 3.180 | 3.200 | 2.986 | 1,190,200 |
| 2025-03-19 | 3.190 | 3.220 | 3.160 | 3.180 | 2.967 | 2,857,900 |
| 2025-03-17 | 3.230 | 3.250 | 3.190 | 3.190 | 2.976 | 2,005,200 |
| 2025-03-14 | 3.220 | 3.260 | 3.200 | 3.230 | 3.014 | 2,746,000 |
| 2025-03-13 | 3.230 | 3.270 | 3.200 | 3.240 | 3.023 | 1,399,100 |
| 2025-03-12 | 3.270 | 3.270 | 3.160 | 3.220 | 3.004 | 4,088,800 |
| 2025-03-11 | 3.260 | 3.340 | 3.210 | 3.270 | 3.051 | 1,342,200 |
| 2025-03-10 | 3.380 | 3.400 | 3.240 | 3.270 | 3.051 | 3,391,300 |
| 2025-03-07 | 3.470 | 3.490 | 3.360 | 3.370 | 3.144 | 2,302,900 |
| 2025-03-06 | 3.400 | 3.510 | 3.380 | 3.500 | 3.265 | 4,363,600 |
| 2025-03-05 | 3.510 | 3.510 | 3.410 | 3.410 | 3.135 | 2,689,800 |
| 2025-03-04 | 3.450 | 3.510 | 3.410 | 3.490 | 3.208 | 3,430,300 |
| 2025-03-03 | 3.460 | 3.490 | 3.440 | 3.450 | 3.172 | 1,331,800 |
| 2025-02-28 | 3.530 | 3.530 | 3.430 | 3.460 | 3.181 | 6,187,000 |
| 2025-02-27 | 3.460 | 3.530 | 3.450 | 3.520 | 3.236 | 3,528,200 |
| 2025-02-26 | 3.420 | 3.470 | 3.420 | 3.470 | 3.190 | 1,472,000 |
| 2025-02-25 | 3.460 | 3.470 | 3.400 | 3.420 | 3.144 | 2,005,500 |
| 2025-02-24 | 3.440 | 3.480 | 3.420 | 3.470 | 3.190 | 1,201,600 |
| 2025-02-21 | 3.430 | 3.460 | 3.400 | 3.430 | 3.153 | 2,904,500 |
| 2025-02-20 | 3.500 | 3.520 | 3.420 | 3.430 | 3.153 | 1,794,600 |
| 2025-02-19 | 3.520 | 3.550 | 3.470 | 3.520 | 3.236 | 1,832,400 |
| 2025-02-18 | 3.420 | 3.570 | 3.410 | 3.520 | 3.236 | 1,840,400 |
| 2025-02-17 | 3.500 | 3.500 | 3.410 | 3.420 | 3.144 | 1,431,400 |
| 2025-02-14 | 3.530 | 3.540 | 3.470 | 3.490 | 3.208 | 2,255,900 |
| 2025-02-13 | 3.530 | 3.560 | 3.490 | 3.510 | 3.227 | 1,054,700 |
| 2025-02-12 | 3.480 | 3.560 | 3.470 | 3.530 | 3.245 | 1,175,800 |
| 2025-02-10 | 3.510 | 3.520 | 3.480 | 3.480 | 3.199 | 1,721,500 |
| 2025-02-07 | 3.550 | 3.560 | 3.510 | 3.520 | 3.236 | 755,800 |
| 2025-02-06 | 3.510 | 3.540 | 3.500 | 3.540 | 3.254 | 794,300 |
| 2025-02-05 | 3.520 | 3.560 | 3.500 | 3.510 | 3.227 | 1,641,800 |
| 2025-02-04 | 3.460 | 3.540 | 3.460 | 3.530 | 3.245 | 1,060,300 |
| 2025-02-03 | 3.470 | 3.490 | 3.450 | 3.470 | 3.190 | 844,300 |
| 2025-01-31 | 3.520 | 3.520 | 3.480 | 3.480 | 3.199 | 2,021,500 |
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.