Maxis Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.570 | 3.650 | 3.550 | 3.610 | 3.282 | 2,598,500 |
| 2024-10-30 | 3.790 | 3.790 | 3.620 | 3.620 | 3.291 | 3,602,800 |
| 2024-10-29 | 3.620 | 3.800 | 3.620 | 3.800 | 3.454 | 3,000,400 |
| 2024-10-28 | 3.670 | 3.720 | 3.620 | 3.620 | 3.291 | 1,285,000 |
| 2024-10-25 | 3.800 | 3.800 | 3.670 | 3.670 | 3.336 | 1,657,700 |
| 2024-10-24 | 3.780 | 3.820 | 3.750 | 3.800 | 3.454 | 2,800,700 |
| 2024-10-23 | 3.800 | 3.800 | 3.740 | 3.780 | 3.436 | 1,078,900 |
| 2024-10-22 | 3.720 | 3.820 | 3.710 | 3.820 | 3.473 | 3,327,600 |
| 2024-10-21 | 3.730 | 3.730 | 3.670 | 3.710 | 3.373 | 1,255,000 |
| 2024-10-18 | 3.700 | 3.760 | 3.700 | 3.730 | 3.391 | 1,208,600 |
| 2024-10-17 | 3.800 | 3.800 | 3.700 | 3.700 | 3.363 | 2,300,400 |
| 2024-10-16 | 3.750 | 3.800 | 3.700 | 3.800 | 3.454 | 8,406,900 |
| 2024-10-15 | 3.690 | 3.770 | 3.690 | 3.750 | 3.409 | 3,974,300 |
| 2024-10-14 | 3.650 | 3.700 | 3.620 | 3.660 | 3.327 | 2,680,700 |
| 2024-10-11 | 3.700 | 3.720 | 3.650 | 3.650 | 3.318 | 1,164,600 |
| 2024-10-10 | 3.660 | 3.710 | 3.660 | 3.680 | 3.345 | 2,140,900 |
| 2024-10-09 | 3.720 | 3.750 | 3.650 | 3.650 | 3.318 | 1,575,800 |
| 2024-10-08 | 3.720 | 3.750 | 3.690 | 3.720 | 3.382 | 1,819,400 |
| 2024-10-07 | 3.670 | 3.780 | 3.660 | 3.720 | 3.382 | 8,368,800 |
| 2024-10-04 | 3.850 | 3.850 | 3.620 | 3.650 | 3.318 | 8,030,200 |
| 2024-10-03 | 3.880 | 3.900 | 3.850 | 3.870 | 3.518 | 2,880,100 |
| 2024-10-02 | 3.900 | 3.930 | 3.850 | 3.880 | 3.527 | 4,045,500 |
| 2024-10-01 | 3.940 | 3.980 | 3.890 | 3.930 | 3.573 | 2,749,900 |
| 2024-09-30 | 3.940 | 3.970 | 3.900 | 3.950 | 3.591 | 3,329,800 |
| 2024-09-27 | 3.970 | 3.970 | 3.900 | 3.930 | 3.573 | 1,791,200 |
| 2024-09-26 | 3.920 | 3.970 | 3.880 | 3.970 | 3.609 | 1,607,600 |
| 2024-09-25 | 3.940 | 3.940 | 3.870 | 3.920 | 3.563 | 793,700 |
| 2024-09-24 | 3.930 | 3.940 | 3.880 | 3.940 | 3.582 | 2,471,300 |
| 2024-09-23 | 3.920 | 3.930 | 3.820 | 3.930 | 3.573 | 2,449,400 |
| 2024-09-20 | 4.000 | 4.000 | 3.910 | 3.920 | 3.563 | 4,058,300 |
| 2024-09-19 | 3.900 | 4.000 | 3.870 | 4.000 | 3.636 | 7,211,800 |
| 2024-09-18 | 3.900 | 3.900 | 3.850 | 3.890 | 3.536 | 1,912,600 |
| 2024-09-17 | 3.850 | 3.890 | 3.850 | 3.890 | 3.536 | 808,500 |
| 2024-09-13 | 3.850 | 3.860 | 3.830 | 3.840 | 3.491 | 1,131,300 |
| 2024-09-12 | 3.820 | 3.870 | 3.800 | 3.850 | 3.500 | 2,474,000 |
| 2024-09-11 | 3.780 | 3.820 | 3.770 | 3.810 | 3.463 | 3,666,400 |
| 2024-09-10 | 3.760 | 3.820 | 3.750 | 3.810 | 3.463 | 1,525,900 |
| 2024-09-09 | 3.790 | 3.800 | 3.750 | 3.770 | 3.427 | 1,359,300 |
| 2024-09-06 | 3.850 | 3.850 | 3.780 | 3.820 | 3.473 | 4,377,600 |
| 2024-09-05 | 3.780 | 3.850 | 3.770 | 3.850 | 3.500 | 2,212,900 |
| 2024-09-04 | 3.790 | 3.800 | 3.750 | 3.790 | 3.445 | 1,727,200 |
| 2024-09-03 | 3.820 | 3.870 | 3.820 | 3.850 | 3.463 | 2,134,900 |
| 2024-09-02 | 3.860 | 3.870 | 3.810 | 3.870 | 3.481 | 1,416,300 |
| 2024-08-30 | 3.870 | 3.880 | 3.850 | 3.860 | 3.472 | 9,306,100 |
| 2024-08-29 | 3.840 | 3.880 | 3.800 | 3.870 | 3.481 | 4,858,800 |
| 2024-08-28 | 3.760 | 3.840 | 3.730 | 3.840 | 3.454 | 7,916,100 |
| 2024-08-27 | 3.600 | 3.800 | 3.600 | 3.760 | 3.383 | 7,635,000 |
| 2024-08-26 | 3.590 | 3.630 | 3.580 | 3.600 | 3.239 | 4,904,100 |
| 2024-08-23 | 3.600 | 3.610 | 3.570 | 3.580 | 3.221 | 2,295,200 |
| 2024-08-22 | 3.540 | 3.630 | 3.540 | 3.620 | 3.257 | 2,786,000 |
| 2024-08-21 | 3.520 | 3.560 | 3.490 | 3.530 | 3.176 | 2,251,700 |
| 2024-08-20 | 3.560 | 3.600 | 3.500 | 3.540 | 3.185 | 1,800,900 |
| 2024-08-19 | 3.530 | 3.560 | 3.500 | 3.540 | 3.185 | 1,946,100 |
| 2024-08-16 | 3.510 | 3.560 | 3.510 | 3.530 | 3.176 | 1,812,200 |
| 2024-08-15 | 3.540 | 3.550 | 3.490 | 3.510 | 3.158 | 1,462,200 |
| 2024-08-14 | 3.540 | 3.550 | 3.490 | 3.540 | 3.185 | 2,187,200 |
| 2024-08-13 | 3.520 | 3.540 | 3.450 | 3.540 | 3.185 | 2,064,300 |
| 2024-08-12 | 3.420 | 3.550 | 3.420 | 3.540 | 3.185 | 2,229,200 |
| 2024-08-09 | 3.440 | 3.470 | 3.380 | 3.420 | 3.077 | 2,812,700 |
| 2024-08-08 | 3.410 | 3.470 | 3.380 | 3.430 | 3.086 | 2,708,800 |
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.