Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.600 | 3.600 | 3.490 | 3.510 | 3.227 | 2,653,300 |
| 2025-01-27 | 3.580 | 3.600 | 3.550 | 3.600 | 3.309 | 203,400 |
| 2025-01-24 | 3.560 | 3.580 | 3.530 | 3.580 | 3.291 | 1,517,600 |
| 2025-01-23 | 3.600 | 3.600 | 3.550 | 3.550 | 3.263 | 937,300 |
| 2025-01-22 | 3.590 | 3.620 | 3.580 | 3.590 | 3.300 | 826,200 |
| 2025-01-21 | 3.580 | 3.660 | 3.570 | 3.570 | 3.282 | 1,239,600 |
| 2025-01-20 | 3.560 | 3.630 | 3.560 | 3.630 | 3.337 | 942,900 |
| 2025-01-17 | 3.580 | 3.600 | 3.550 | 3.560 | 3.273 | 1,505,500 |
| 2025-01-16 | 3.650 | 3.650 | 3.580 | 3.580 | 3.291 | 938,000 |
| 2025-01-15 | 3.610 | 3.640 | 3.580 | 3.600 | 3.309 | 1,338,800 |
| 2025-01-14 | 3.610 | 3.670 | 3.610 | 3.610 | 3.319 | 872,100 |
| 2025-01-13 | 3.660 | 3.660 | 3.580 | 3.610 | 3.319 | 954,000 |
| 2025-01-10 | 3.670 | 3.680 | 3.650 | 3.650 | 3.355 | 1,318,900 |
| 2025-01-09 | 3.570 | 3.690 | 3.570 | 3.610 | 3.319 | 3,549,600 |
| 2025-01-08 | 3.650 | 3.650 | 3.540 | 3.560 | 3.273 | 5,194,300 |
| 2025-01-07 | 3.650 | 3.660 | 3.620 | 3.650 | 3.355 | 2,477,000 |
| 2025-01-06 | 3.640 | 3.670 | 3.630 | 3.650 | 3.355 | 4,850,400 |
| 2025-01-03 | 3.640 | 3.650 | 3.620 | 3.640 | 3.346 | 3,323,500 |
| 2025-01-02 | 3.650 | 3.660 | 3.640 | 3.640 | 3.346 | 4,027,100 |
| 2024-12-31 | 3.610 | 3.680 | 3.610 | 3.650 | 3.355 | 2,734,300 |
| 2024-12-30 | 3.620 | 3.640 | 3.610 | 3.610 | 3.319 | 897,100 |
| 2024-12-27 | 3.630 | 3.640 | 3.610 | 3.610 | 3.319 | 376,000 |
| 2024-12-26 | 3.600 | 3.660 | 3.590 | 3.630 | 3.337 | 1,444,200 |
| 2024-12-24 | 3.590 | 3.600 | 3.570 | 3.600 | 3.309 | 336,000 |
| 2024-12-23 | 3.570 | 3.590 | 3.540 | 3.590 | 3.300 | 233,200 |
| 2024-12-20 | 3.550 | 3.620 | 3.550 | 3.570 | 3.282 | 4,889,900 |
| 2024-12-19 | 3.580 | 3.590 | 3.530 | 3.550 | 3.263 | 9,025,200 |
| 2024-12-18 | 3.570 | 3.620 | 3.540 | 3.600 | 3.309 | 2,855,000 |
| 2024-12-17 | 3.570 | 3.630 | 3.530 | 3.570 | 3.282 | 1,673,200 |
| 2024-12-16 | 3.560 | 3.600 | 3.560 | 3.570 | 3.282 | 1,127,700 |
| 2024-12-13 | 3.570 | 3.570 | 3.520 | 3.540 | 3.254 | 3,697,900 |
| 2024-12-12 | 3.530 | 3.560 | 3.490 | 3.560 | 3.273 | 1,521,700 |
| 2024-12-11 | 3.490 | 3.540 | 3.470 | 3.530 | 3.245 | 1,791,300 |
| 2024-12-10 | 3.470 | 3.490 | 3.450 | 3.490 | 3.208 | 1,562,100 |
| 2024-12-09 | 3.470 | 3.500 | 3.470 | 3.500 | 3.218 | 748,200 |
| 2024-12-06 | 3.500 | 3.520 | 3.470 | 3.470 | 3.190 | 1,888,900 |
| 2024-12-05 | 3.510 | 3.520 | 3.470 | 3.500 | 3.218 | 1,732,300 |
| 2024-12-04 | 3.500 | 3.530 | 3.460 | 3.500 | 3.218 | 2,755,400 |
| 2024-12-03 | 3.500 | 3.510 | 3.440 | 3.480 | 3.199 | 3,554,200 |
| 2024-12-02 | 3.500 | 3.530 | 3.430 | 3.500 | 3.218 | 3,503,500 |
| 2024-11-29 | 3.520 | 3.530 | 3.470 | 3.470 | 3.190 | 2,833,700 |
| 2024-11-28 | 3.560 | 3.560 | 3.510 | 3.510 | 3.227 | 1,091,900 |
| 2024-11-27 | 3.580 | 3.580 | 3.530 | 3.560 | 3.273 | 1,375,400 |
| 2024-11-26 | 3.580 | 3.580 | 3.540 | 3.570 | 3.282 | 2,272,000 |
| 2024-11-25 | 3.530 | 3.620 | 3.470 | 3.580 | 3.291 | 45,407,602 |
| 2024-11-22 | 3.550 | 3.580 | 3.520 | 3.530 | 3.245 | 1,915,400 |
| 2024-11-21 | 3.640 | 3.640 | 3.580 | 3.590 | 3.263 | 3,552,200 |
| 2024-11-20 | 3.640 | 3.680 | 3.580 | 3.630 | 3.300 | 7,638,700 |
| 2024-11-19 | 3.570 | 3.650 | 3.560 | 3.650 | 3.318 | 5,828,200 |
| 2024-11-18 | 3.440 | 3.580 | 3.430 | 3.570 | 3.245 | 3,929,900 |
| 2024-11-15 | 3.520 | 3.520 | 3.440 | 3.440 | 3.127 | 3,708,800 |
| 2024-11-14 | 3.610 | 3.610 | 3.490 | 3.520 | 3.200 | 6,350,100 |
| 2024-11-13 | 3.560 | 3.630 | 3.550 | 3.630 | 3.300 | 1,621,500 |
| 2024-11-12 | 3.630 | 3.690 | 3.560 | 3.560 | 3.236 | 6,676,900 |
| 2024-11-11 | 3.580 | 3.640 | 3.570 | 3.630 | 3.300 | 1,609,800 |
| 2024-11-08 | 3.530 | 3.590 | 3.520 | 3.570 | 3.245 | 1,310,900 |
| 2024-11-07 | 3.620 | 3.620 | 3.500 | 3.520 | 3.200 | 3,820,800 |
| 2024-11-06 | 3.730 | 3.730 | 3.610 | 3.610 | 3.282 | 1,578,900 |
| 2024-11-05 | 3.600 | 3.730 | 3.590 | 3.730 | 3.391 | 1,841,300 |
| 2024-11-04 | 3.580 | 3.650 | 3.580 | 3.630 | 3.300 | 759,000 |
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.