Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.780
+0.030 (0.80%)
At close: Aug 21, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.80% | 1,087,800 |
| Aug 20, 2026 | 3.76 | 3.79 | 3.72 | 3.75 | 3.75 | - | 1,056,900 |
| Aug 19, 2026 | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | 0.27% | 2,456,600 |
| Aug 18, 2026 | 3.75 | 3.80 | 3.72 | 3.74 | 3.74 | -0.27% | 1,521,300 |
| Aug 17, 2026 | 3.70 | 3.81 | 3.70 | 3.75 | 3.75 | 1.35% | 2,471,000 |
| Aug 14, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | 1,474,500 |
| Aug 13, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.08% | 1,333,800 |
| Aug 12, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 2.20% | 1,575,900 |
| Aug 11, 2026 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.55% | 1,699,000 |
| Aug 10, 2026 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | 0.83% | 1,591,800 |
| Aug 7, 2026 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -1.09% | 2,089,800 |
| Aug 6, 2026 | 3.71 | 3.71 | 3.63 | 3.67 | 3.67 | -1.08% | 1,839,300 |
| Aug 5, 2026 | 3.69 | 3.73 | 3.65 | 3.71 | 3.71 | 0.54% | 2,675,400 |
| Aug 4, 2026 | 3.66 | 3.69 | 3.62 | 3.69 | 3.69 | 0.82% | 943,600 |
| Aug 3, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | 1,182,800 |
| Jul 31, 2026 | 3.62 | 3.73 | 3.62 | 3.70 | 3.70 | 1.09% | 8,631,600 |
| Jul 30, 2026 | 3.67 | 3.67 | 3.60 | 3.66 | 3.66 | - | 2,564,900 |
| Jul 29, 2026 | 3.57 | 3.68 | 3.56 | 3.66 | 3.66 | 2.52% | 3,315,800 |
| Jul 28, 2026 | 3.55 | 3.60 | 3.53 | 3.57 | 3.57 | 0.56% | 1,213,800 |
| Jul 27, 2026 | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | 0.85% | 1,911,400 |
| Jul 24, 2026 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | -0.56% | 1,702,900 |
| Jul 23, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -1.39% | 1,951,000 |
| Jul 22, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 0.28% | 1,870,600 |
| Jul 21, 2026 | 3.56 | 3.61 | 3.56 | 3.58 | 3.58 | -0.56% | 1,394,500 |
| Jul 20, 2026 | 3.54 | 3.63 | 3.54 | 3.60 | 3.60 | 1.69% | 2,680,800 |
| Jul 17, 2026 | 3.53 | 3.58 | 3.53 | 3.54 | 3.54 | 0.28% | 1,995,300 |
| Jul 16, 2026 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | - | 1,573,700 |
| Jul 15, 2026 | 3.56 | 3.60 | 3.51 | 3.53 | 3.53 | -1.12% | 1,443,600 |
| Jul 14, 2026 | 3.53 | 3.60 | 3.52 | 3.57 | 3.57 | 0.28% | 2,585,900 |
| Jul 13, 2026 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.56% | 1,454,400 |
| Jul 10, 2026 | 3.57 | 3.61 | 3.52 | 3.58 | 3.58 | 0.85% | 2,167,800 |
| Jul 9, 2026 | 3.48 | 3.58 | 3.44 | 3.55 | 3.55 | 2.31% | 2,882,200 |
| Jul 8, 2026 | 3.41 | 3.50 | 3.41 | 3.47 | 3.47 | 1.76% | 2,383,900 |
| Jul 7, 2026 | 3.45 | 3.48 | 3.40 | 3.41 | 3.41 | -1.16% | 3,664,900 |
| Jul 6, 2026 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.58% | 1,300,300 |
| Jul 3, 2026 | 3.48 | 3.49 | 3.42 | 3.47 | 3.47 | -0.29% | 2,351,200 |
| Jul 2, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 2,807,600 |
| Jul 1, 2026 | 3.39 | 3.47 | 3.38 | 3.42 | 3.42 | 1.18% | 3,569,300 |
| Jun 30, 2026 | 3.43 | 3.44 | 3.38 | 3.38 | 3.38 | -1.46% | 6,749,500 |
| Jun 29, 2026 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -1.44% | 4,651,100 |
| Jun 26, 2026 | 3.40 | 3.51 | 3.38 | 3.48 | 3.48 | 2.65% | 7,652,800 |
| Jun 25, 2026 | 3.30 | 3.42 | 3.29 | 3.39 | 3.39 | 3.35% | 8,253,500 |
| Jun 24, 2026 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | 1.23% | 3,988,400 |
| Jun 23, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -4.14% | 4,465,700 |
| Jun 22, 2026 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -1.17% | 3,467,200 |
| Jun 19, 2026 | 3.42 | 3.42 | 3.39 | 3.42 | 3.42 | - | 4,293,900 |
| Jun 18, 2026 | 3.43 | 3.45 | 3.40 | 3.42 | 3.42 | 0.29% | 4,454,800 |
| Jun 16, 2026 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | 3.02% | 3,266,600 |
| Jun 15, 2026 | 3.26 | 3.35 | 3.25 | 3.31 | 3.31 | 1.85% | 9,908,200 |
| Jun 12, 2026 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 2,077,000 |