Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.450
+0.010 (0.29%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | 0.29% | 1,928,000 |
| Jul 31, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -1.15% | 2,646,800 |
| Jul 30, 2025 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | 0.87% | 1,979,400 |
| Jul 29, 2025 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 1,859,600 |
| Jul 28, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.50 | -0.57% | 2,281,100 |
| Jul 25, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | 0.57% | 1,415,700 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 1,328,500 |
| Jul 23, 2025 | 3.49 | 3.56 | 3.48 | 3.54 | 3.54 | 1.43% | 1,248,100 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | -0.85% | 2,961,900 |
| Jul 21, 2025 | 3.56 | 3.57 | 3.52 | 3.52 | 3.52 | -1.12% | 1,306,700 |
| Jul 18, 2025 | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.56% | 2,626,600 |
| Jul 17, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | - | 2,405,700 |
| Jul 16, 2025 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | - | 2,644,400 |
| Jul 15, 2025 | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | -0.28% | 2,399,000 |
| Jul 14, 2025 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | - | 1,134,000 |
| Jul 11, 2025 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | 0.84% | 2,760,900 |
| Jul 10, 2025 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | - | 1,429,000 |
| Jul 9, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | 0.28% | 1,482,600 |
| Jul 8, 2025 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | -1.93% | 1,737,300 |
| Jul 7, 2025 | 3.63 | 3.67 | 3.61 | 3.62 | 3.62 | -0.28% | 1,334,900 |
| Jul 4, 2025 | 3.62 | 3.66 | 3.62 | 3.63 | 3.63 | - | 573,300 |
| Jul 3, 2025 | 3.64 | 3.68 | 3.63 | 3.63 | 3.63 | -0.27% | 1,174,700 |
| Jul 2, 2025 | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | 2.82% | 1,567,400 |
| Jul 1, 2025 | 3.61 | 3.62 | 3.53 | 3.54 | 3.54 | -1.94% | 3,371,400 |
| Jun 30, 2025 | 3.62 | 3.65 | 3.53 | 3.61 | 3.61 | -0.28% | 4,397,200 |
| Jun 26, 2025 | 3.67 | 3.67 | 3.60 | 3.62 | 3.62 | -1.09% | 1,345,500 |
| Jun 25, 2025 | 3.60 | 3.67 | 3.59 | 3.66 | 3.66 | 1.95% | 1,878,800 |
| Jun 24, 2025 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -0.28% | 2,036,400 |
| Jun 23, 2025 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | -2.17% | 1,457,600 |
| Jun 20, 2025 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.94% | 4,191,300 |
| Jun 19, 2025 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | -1.10% | 1,475,400 |
| Jun 18, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -0.54% | 917,700 |
| Jun 17, 2025 | 3.63 | 3.69 | 3.63 | 3.67 | 3.67 | -0.27% | 1,919,000 |
| Jun 16, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 2,173,700 |
| Jun 13, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | 0.28% | 1,240,200 |
| Jun 12, 2025 | 3.60 | 3.63 | 3.59 | 3.59 | 3.59 | - | 2,245,300 |
| Jun 11, 2025 | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | -0.28% | 2,255,800 |
| Jun 10, 2025 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | - | 1,861,000 |
| Jun 9, 2025 | 3.63 | 3.66 | 3.58 | 3.60 | 3.60 | -0.83% | 1,015,400 |
| Jun 6, 2025 | 3.61 | 3.67 | 3.57 | 3.63 | 3.63 | 0.55% | 1,235,300 |
| Jun 5, 2025 | 3.61 | 3.67 | 3.60 | 3.61 | 3.61 | -1.10% | 2,370,800 |
| Jun 4, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | 2.53% | 2,347,500 |
| Jun 3, 2025 | 3.54 | 3.61 | 3.48 | 3.56 | 3.56 | 0.85% | 2,996,200 |
| May 30, 2025 | 3.58 | 3.64 | 3.53 | 3.53 | 3.53 | -2.75% | 9,548,400 |
| May 29, 2025 | 3.60 | 3.67 | 3.60 | 3.63 | 3.59 | 0.83% | 3,630,400 |
| May 28, 2025 | 3.60 | 3.66 | 3.59 | 3.60 | 3.56 | 0.28% | 3,229,300 |
| May 27, 2025 | 3.72 | 3.72 | 3.59 | 3.59 | 3.55 | -3.49% | 3,214,800 |
| May 26, 2025 | 3.70 | 3.74 | 3.67 | 3.72 | 3.68 | 0.54% | 1,461,800 |
| May 23, 2025 | 3.69 | 3.74 | 3.69 | 3.70 | 3.66 | 0.82% | 1,663,300 |
| May 22, 2025 | 3.69 | 3.69 | 3.63 | 3.67 | 3.63 | -0.54% | 3,110,000 |