Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.500
-0.040 (-1.13%)
At close: Mar 27, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.59 | 3.59 | 3.49 | 3.50 | 3.50 | -1.13% | 5,023,500 |
| Mar 26, 2026 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -2.48% | 2,270,200 |
| Mar 25, 2026 | 3.70 | 3.73 | 3.63 | 3.63 | 3.63 | -2.16% | 1,282,900 |
| Mar 24, 2026 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | 1.37% | 4,007,800 |
| Mar 19, 2026 | 3.67 | 3.70 | 3.65 | 3.66 | 3.66 | -1.08% | 6,898,700 |
| Mar 18, 2026 | 3.72 | 3.77 | 3.68 | 3.70 | 3.70 | -0.54% | 5,187,200 |
| Mar 17, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | - | 3,339,600 |
| Mar 16, 2026 | 3.79 | 3.82 | 3.71 | 3.72 | 3.72 | -2.36% | 1,958,400 |
| Mar 13, 2026 | 3.84 | 3.84 | 3.77 | 3.81 | 3.81 | -0.52% | 2,215,000 |
| Mar 12, 2026 | 3.85 | 3.85 | 3.77 | 3.83 | 3.83 | 0.52% | 1,644,100 |
| Mar 11, 2026 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | 0.53% | 2,238,400 |
| Mar 10, 2026 | 3.76 | 3.85 | 3.76 | 3.79 | 3.79 | 1.61% | 1,570,800 |
| Mar 9, 2026 | 3.80 | 3.85 | 3.72 | 3.73 | 3.73 | -3.12% | 3,090,200 |
| Mar 6, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | - | 1,977,700 |
| Mar 5, 2026 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | - | 3,734,400 |
| Mar 4, 2026 | 3.87 | 3.90 | 3.83 | 3.85 | 3.80 | -0.26% | 4,163,600 |
| Mar 3, 2026 | 3.84 | 3.92 | 3.82 | 3.86 | 3.80 | 0.26% | 1,995,500 |
| Mar 2, 2026 | 3.82 | 3.87 | 3.80 | 3.85 | 3.80 | -0.77% | 3,381,300 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.82 | -0.51% | 5,075,400 |
| Feb 26, 2026 | 3.92 | 3.98 | 3.88 | 3.90 | 3.84 | -0.51% | 3,361,200 |
| Feb 25, 2026 | 3.95 | 3.97 | 3.90 | 3.92 | 3.86 | -1.01% | 1,665,300 |
| Feb 24, 2026 | 3.91 | 3.97 | 3.91 | 3.96 | 3.90 | 0.25% | 1,750,300 |
| Feb 23, 2026 | 3.90 | 3.95 | 3.88 | 3.95 | 3.89 | 1.28% | 1,747,200 |
| Feb 20, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.84 | 1.04% | 2,412,100 |
| Feb 19, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.80 | 1.05% | 2,153,300 |
| Feb 16, 2026 | 3.92 | 3.94 | 3.82 | 3.82 | 3.77 | -2.30% | 1,520,000 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.83 | 3.91 | 3.85 | 2.09% | 3,730,300 |
| Feb 12, 2026 | 3.85 | 3.85 | 3.80 | 3.83 | 3.78 | -0.78% | 3,322,800 |
| Feb 11, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.80 | 0.52% | 1,918,300 |
| Feb 10, 2026 | 3.92 | 3.93 | 3.80 | 3.84 | 3.79 | -1.54% | 1,797,500 |
| Feb 9, 2026 | 3.86 | 3.92 | 3.84 | 3.90 | 3.84 | 1.04% | 2,255,600 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.80 | -0.52% | 1,953,400 |
| Feb 5, 2026 | 3.85 | 3.92 | 3.84 | 3.88 | 3.82 | 0.26% | 3,031,000 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.82 | 3.87 | 3.81 | -0.77% | 2,895,500 |
| Feb 3, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.84 | 2.09% | 4,764,600 |
| Jan 30, 2026 | 3.76 | 3.89 | 3.76 | 3.82 | 3.77 | 0.79% | 2,319,600 |
| Jan 29, 2026 | 3.81 | 3.83 | 3.77 | 3.79 | 3.74 | -0.79% | 2,029,400 |
| Jan 28, 2026 | 3.95 | 3.96 | 3.80 | 3.82 | 3.77 | -3.29% | 4,067,300 |
| Jan 27, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.89 | 1.02% | 4,042,300 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.90 | 3.91 | 3.85 | - | 1,449,800 |
| Jan 23, 2026 | 3.89 | 3.95 | 3.88 | 3.91 | 3.85 | 0.51% | 1,192,600 |
| Jan 22, 2026 | 3.90 | 3.96 | 3.82 | 3.89 | 3.83 | -0.51% | 3,996,400 |
| Jan 21, 2026 | 3.91 | 3.95 | 3.88 | 3.91 | 3.85 | - | 1,468,600 |
| Jan 20, 2026 | 3.89 | 3.96 | 3.85 | 3.91 | 3.85 | 0.51% | 1,877,800 |
| Jan 19, 2026 | 3.95 | 3.96 | 3.88 | 3.89 | 3.83 | -1.52% | 1,212,900 |
| Jan 16, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.89 | 0.25% | 3,666,200 |
| Jan 15, 2026 | 3.95 | 3.95 | 3.87 | 3.94 | 3.88 | -0.25% | 3,428,200 |
| Jan 14, 2026 | 3.94 | 3.96 | 3.91 | 3.95 | 3.89 | 0.25% | 1,774,400 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.88 | -0.51% | 1,388,900 |
| Jan 12, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.90 | 1.54% | 1,824,300 |