Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 4.160
+0.050 (1.22%)
At close: Nov 17, 2025
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.11 | 4.19 | 4.09 | 4.16 | 4.16 | 1.22% | 5,885,800 |
| Nov 14, 2025 | 4.18 | 4.18 | 4.06 | 4.11 | 4.11 | -0.96% | 4,147,300 |
| Nov 13, 2025 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | - | 2,893,900 |
| Nov 12, 2025 | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | - | 5,216,700 |
| Nov 11, 2025 | 4.07 | 4.15 | 4.03 | 4.15 | 4.15 | 1.97% | 5,212,500 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.94 | 4.07 | 4.07 | 3.04% | 6,862,900 |
| Nov 7, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 9,509,700 |
| Nov 6, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 10,305,200 |
| Nov 5, 2025 | 3.89 | 3.93 | 3.87 | 3.93 | 3.93 | 0.77% | 10,534,400 |
| Nov 4, 2025 | 3.89 | 3.91 | 3.87 | 3.90 | 3.90 | 0.26% | 9,734,500 |
| Nov 3, 2025 | 3.80 | 3.91 | 3.80 | 3.89 | 3.89 | 2.37% | 7,226,700 |
| Oct 31, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | -0.78% | 5,500,700 |
| Oct 30, 2025 | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | 0.79% | 3,449,600 |
| Oct 29, 2025 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -1.04% | 1,806,000 |
| Oct 28, 2025 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | -1.03% | 2,417,600 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | 0.78% | 2,705,500 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.80 | 3.85 | 3.85 | 1.32% | 2,172,500 |
| Oct 23, 2025 | 3.81 | 3.82 | 3.80 | 3.80 | 3.80 | -0.26% | 1,452,300 |
| Oct 22, 2025 | 3.80 | 3.83 | 3.80 | 3.81 | 3.81 | 0.26% | 1,175,800 |
| Oct 21, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.78% | 4,587,500 |
| Oct 17, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 0.79% | 2,458,600 |
| Oct 16, 2025 | 3.75 | 3.82 | 3.73 | 3.80 | 3.80 | - | 8,335,000 |
| Oct 15, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 4,364,400 |
| Oct 14, 2025 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | 0.81% | 5,767,100 |
| Oct 13, 2025 | 3.62 | 3.73 | 3.61 | 3.69 | 3.69 | 0.82% | 3,110,200 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.64 | 3.66 | 3.66 | -1.35% | 2,800,400 |
| Oct 9, 2025 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 1.64% | 4,489,800 |
| Oct 8, 2025 | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | 0.27% | 2,606,400 |
| Oct 7, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 2,550,400 |
| Oct 6, 2025 | 3.71 | 3.74 | 3.69 | 3.70 | 3.70 | -0.27% | 1,682,500 |
| Oct 3, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | 0.27% | 2,161,500 |
| Oct 2, 2025 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | 0.54% | 2,045,800 |
| Oct 1, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 1.66% | 1,059,500 |
| Sep 30, 2025 | 3.67 | 3.67 | 3.60 | 3.62 | 3.62 | -1.36% | 4,325,500 |
| Sep 29, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 3,339,300 |
| Sep 26, 2025 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 2,036,100 |
| Sep 25, 2025 | 3.60 | 3.67 | 3.59 | 3.66 | 3.66 | 1.39% | 2,205,500 |
| Sep 24, 2025 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | -1.63% | 2,235,400 |
| Sep 23, 2025 | 3.67 | 3.70 | 3.64 | 3.67 | 3.67 | - | 2,172,600 |
| Sep 22, 2025 | 3.68 | 3.69 | 3.63 | 3.67 | 3.67 | -0.27% | 1,569,700 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 0.55% | 3,675,900 |
| Sep 18, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | -0.27% | 1,891,900 |
| Sep 17, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | 1.10% | 3,237,900 |
| Sep 12, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | 0.83% | 1,522,200 |
| Sep 11, 2025 | 3.59 | 3.60 | 3.57 | 3.60 | 3.60 | 0.28% | 1,319,600 |
| Sep 10, 2025 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 1,130,500 |
| Sep 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | - | 2,781,700 |
| Sep 8, 2025 | 3.55 | 3.59 | 3.55 | 3.56 | 3.52 | 0.28% | 1,231,400 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.51 | -1.66% | 1,127,800 |
| Sep 3, 2025 | 3.53 | 3.62 | 3.52 | 3.61 | 3.57 | 2.27% | 2,018,500 |