Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.710
+0.260 (7.54%)
At close: May 29, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.47 | 3.71 | 3.45 | 3.71 | 3.71 | 7.54% | 14,580,700 |
| May 28, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.45 | 0.29% | 4,113,000 |
| May 26, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -1.43% | 3,520,700 |
| May 25, 2026 | 3.50 | 3.51 | 3.48 | 3.49 | 3.49 | -0.57% | 4,852,000 |
| May 22, 2026 | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | -0.57% | 2,259,000 |
| May 21, 2026 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 1,723,800 |
| May 20, 2026 | 3.58 | 3.59 | 3.50 | 3.52 | 3.52 | -1.68% | 6,233,300 |
| May 19, 2026 | 3.60 | 3.64 | 3.57 | 3.58 | 3.58 | -1.10% | 2,289,800 |
| May 18, 2026 | 3.62 | 3.67 | 3.58 | 3.62 | 3.62 | - | 2,688,500 |
| May 15, 2026 | 3.62 | 3.64 | 3.54 | 3.62 | 3.62 | 0.56% | 4,679,100 |
| May 14, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 0.56% | 1,948,300 |
| May 13, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.83% | 1,878,400 |
| May 12, 2026 | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | - | 1,335,400 |
| May 11, 2026 | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | 0.56% | 1,399,100 |
| May 8, 2026 | 3.65 | 3.68 | 3.59 | 3.59 | 3.59 | -1.64% | 1,980,000 |
| May 7, 2026 | 3.66 | 3.69 | 3.64 | 3.65 | 3.65 | -0.27% | 1,643,100 |
| May 6, 2026 | 3.63 | 3.70 | 3.60 | 3.66 | 3.66 | 1.67% | 4,349,700 |
| May 5, 2026 | 3.55 | 3.65 | 3.54 | 3.60 | 3.60 | 0.56% | 3,187,900 |
| May 4, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.58% | 2,395,800 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.29% | 4,915,200 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 4,765,800 |
| Apr 28, 2026 | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | 0.57% | 2,348,500 |
| Apr 27, 2026 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | 0.57% | 1,250,100 |
| Apr 24, 2026 | 3.50 | 3.51 | 3.45 | 3.50 | 3.50 | - | 2,238,400 |
| Apr 23, 2026 | 3.56 | 3.60 | 3.42 | 3.50 | 3.50 | -1.13% | 8,483,100 |
| Apr 22, 2026 | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | -1.39% | 1,078,500 |
| Apr 21, 2026 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | -0.28% | 644,000 |
| Apr 20, 2026 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | -1.37% | 1,514,200 |
| Apr 17, 2026 | 3.64 | 3.68 | 3.59 | 3.65 | 3.65 | 0.83% | 1,591,200 |
| Apr 16, 2026 | 3.61 | 3.67 | 3.59 | 3.62 | 3.62 | 0.84% | 2,364,900 |
| Apr 15, 2026 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | 1.41% | 2,583,500 |
| Apr 14, 2026 | 3.51 | 3.57 | 3.51 | 3.54 | 3.54 | 0.57% | 1,320,500 |
| Apr 13, 2026 | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | - | 951,800 |
| Apr 10, 2026 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 1,332,600 |
| Apr 9, 2026 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | -0.56% | 1,829,900 |
| Apr 8, 2026 | 3.58 | 3.59 | 3.52 | 3.57 | 3.57 | -0.28% | 1,180,900 |
| Apr 7, 2026 | 3.52 | 3.59 | 3.49 | 3.58 | 3.58 | 1.70% | 1,231,600 |
| Apr 6, 2026 | 3.55 | 3.60 | 3.51 | 3.52 | 3.52 | -0.85% | 1,532,800 |
| Apr 3, 2026 | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | 1.14% | 648,000 |
| Apr 2, 2026 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | -0.57% | 1,278,100 |
| Apr 1, 2026 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | -1.94% | 1,986,500 |
| Mar 31, 2026 | 3.40 | 3.60 | 3.38 | 3.60 | 3.60 | 5.88% | 8,358,300 |
| Mar 30, 2026 | 3.47 | 3.52 | 3.39 | 3.40 | 3.40 | -2.86% | 2,772,100 |
| 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 |