Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.540
+0.010 (0.28%)
At close: Oct 23, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.53 | 3.58 | 3.53 | 3.54 | 3.54 | 0.28% | 883,600 |
| Oct 22, 2026 | 3.54 | 3.55 | 3.49 | 3.53 | 3.53 | -0.28% | 2,046,100 |
| Oct 21, 2026 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | 0.57% | 1,151,800 |
| Oct 20, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.86% | 916,300 |
| Oct 19, 2026 | 3.53 | 3.56 | 3.48 | 3.49 | 3.49 | -1.13% | 1,074,300 |
| Oct 16, 2026 | 3.54 | 3.58 | 3.51 | 3.53 | 3.53 | 0.57% | 968,800 |
| Oct 15, 2026 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | 1.15% | 1,175,400 |
| Oct 14, 2026 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.53% | 2,486,700 |
| Oct 13, 2026 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | 0.56% | 660,100 |
| Oct 12, 2026 | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | 1.14% | 998,100 |
| Oct 9, 2026 | 3.49 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 1,757,500 |
| Oct 8, 2026 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | -0.28% | 965,800 |
| Oct 7, 2026 | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | 0.28% | 1,227,000 |
| Oct 6, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -0.28% | 982,900 |
| Oct 5, 2026 | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | 0.28% | 1,257,000 |
| Oct 2, 2026 | 3.46 | 3.55 | 3.46 | 3.51 | 3.51 | 1.45% | 2,086,800 |
| Oct 1, 2026 | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | -2.81% | 1,736,200 |
| Sep 30, 2026 | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | 0.56% | 2,832,700 |
| Sep 29, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | - | 1,530,900 |
| Sep 28, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 804,800 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.39% | 1,212,400 |
| Sep 24, 2026 | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | -0.55% | 1,423,400 |
| Sep 23, 2026 | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | 2.56% | 4,687,900 |
| Sep 22, 2026 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | 0.28% | 1,628,900 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.50 | 3.51 | 3.51 | -1.96% | 1,131,900 |
| Sep 18, 2026 | 3.53 | 3.62 | 3.53 | 3.58 | 3.58 | 1.70% | 3,661,200 |
| Sep 17, 2026 | 3.53 | 3.58 | 3.51 | 3.52 | 3.52 | -0.28% | 2,144,900 |
| Sep 15, 2026 | 3.58 | 3.60 | 3.51 | 3.53 | 3.53 | -1.40% | 1,505,400 |
| Sep 14, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 1.13% | 1,183,300 |
| Sep 11, 2026 | 3.60 | 3.62 | 3.50 | 3.54 | 3.54 | -1.39% | 1,194,600 |
| Sep 10, 2026 | 3.59 | 3.60 | 3.54 | 3.59 | 3.59 | 0.28% | 1,346,600 |
| Sep 9, 2026 | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | 1.13% | 1,388,900 |
| Sep 8, 2026 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.56% | 1,935,500 |
| Sep 7, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.56 | 0.28% | 1,987,500 |
| Sep 4, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.55 | 0.56% | 1,112,800 |
| Sep 3, 2026 | 3.60 | 3.62 | 3.52 | 3.57 | 3.53 | -1.92% | 4,251,000 |
| Sep 2, 2026 | 3.63 | 3.66 | 3.58 | 3.64 | 3.60 | -0.55% | 2,189,000 |
| Sep 1, 2026 | 3.66 | 3.72 | 3.60 | 3.66 | 3.62 | -1.88% | 5,309,300 |
| Aug 28, 2026 | 3.73 | 3.80 | 3.70 | 3.73 | 3.69 | -0.80% | 4,290,500 |
| Aug 27, 2026 | 3.79 | 3.83 | 3.74 | 3.76 | 3.72 | -0.79% | 1,445,900 |
| Aug 26, 2026 | 3.80 | 3.90 | 3.77 | 3.79 | 3.75 | -0.52% | 3,376,400 |
| Aug 24, 2026 | 3.78 | 3.83 | 3.74 | 3.81 | 3.77 | 0.79% | 786,000 |
| Aug 21, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.74 | 0.80% | 1,087,800 |
| Aug 20, 2026 | 3.76 | 3.79 | 3.72 | 3.75 | 3.71 | - | 1,056,900 |
| Aug 19, 2026 | 3.72 | 3.81 | 3.72 | 3.75 | 3.71 | 0.27% | 2,456,600 |
| Aug 18, 2026 | 3.75 | 3.80 | 3.72 | 3.74 | 3.70 | -0.27% | 1,521,300 |
| Aug 17, 2026 | 3.70 | 3.81 | 3.70 | 3.75 | 3.71 | 1.35% | 2,471,000 |
| Aug 14, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.66 | 0.54% | 1,474,500 |
| Aug 13, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.64 | -1.08% | 1,333,800 |
| Aug 12, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.68 | 2.20% | 1,575,900 |