Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.420
0.00 (0.00%)
At close: Jun 19, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 2,663,400 |
| Jun 10, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 0.93% | 7,830,500 |
| Jun 9, 2026 | 3.27 | 3.28 | 3.23 | 3.23 | 3.23 | -1.22% | 4,514,400 |
| Jun 8, 2026 | 3.30 | 3.32 | 3.27 | 3.27 | 3.27 | -0.91% | 3,798,800 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -2.65% | 6,831,100 |
| Jun 4, 2026 | 3.42 | 3.45 | 3.35 | 3.39 | 3.39 | -0.29% | 4,287,400 |
| Jun 3, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -7.36% | 9,005,900 |
| May 29, 2026 | 3.47 | 3.71 | 3.45 | 3.71 | 3.67 | 7.54% | 14,580,700 |
| May 28, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.41 | 0.29% | 4,113,000 |
| May 26, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.40 | -1.43% | 3,520,700 |
| May 25, 2026 | 3.50 | 3.51 | 3.48 | 3.49 | 3.45 | -0.57% | 4,852,000 |
| May 22, 2026 | 3.53 | 3.55 | 3.49 | 3.51 | 3.47 | -0.57% | 2,259,000 |
| May 21, 2026 | 3.53 | 3.56 | 3.51 | 3.53 | 3.49 | 0.28% | 1,723,800 |
| May 20, 2026 | 3.58 | 3.59 | 3.50 | 3.52 | 3.48 | -1.68% | 6,233,300 |
| May 19, 2026 | 3.60 | 3.64 | 3.57 | 3.58 | 3.54 | -1.10% | 2,289,800 |
| May 18, 2026 | 3.62 | 3.67 | 3.58 | 3.62 | 3.58 | - | 2,688,500 |
| May 15, 2026 | 3.62 | 3.64 | 3.54 | 3.62 | 3.58 | 0.56% | 4,679,100 |
| May 14, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | 3.56 | 0.56% | 1,948,300 |
| May 13, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.54 | -0.83% | 1,878,400 |
| May 12, 2026 | 3.63 | 3.65 | 3.61 | 3.61 | 3.57 | - | 1,335,400 |
| May 11, 2026 | 3.59 | 3.63 | 3.57 | 3.61 | 3.57 | 0.56% | 1,399,100 |
| May 8, 2026 | 3.65 | 3.68 | 3.59 | 3.59 | 3.55 | -1.64% | 1,980,000 |
| May 7, 2026 | 3.66 | 3.69 | 3.64 | 3.65 | 3.61 | -0.27% | 1,643,100 |
| May 6, 2026 | 3.63 | 3.70 | 3.60 | 3.66 | 3.62 | 1.67% | 4,349,700 |
| May 5, 2026 | 3.55 | 3.65 | 3.54 | 3.60 | 3.56 | 0.56% | 3,187,900 |
| May 4, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.54 | 2.58% | 2,395,800 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.45 | -0.29% | 4,915,200 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.46 | -1.13% | 4,765,800 |
| Apr 28, 2026 | 3.53 | 3.56 | 3.51 | 3.54 | 3.50 | 0.57% | 2,348,500 |
| Apr 27, 2026 | 3.50 | 3.55 | 3.48 | 3.52 | 3.48 | 0.57% | 1,250,100 |
| Apr 24, 2026 | 3.50 | 3.51 | 3.45 | 3.50 | 3.46 | - | 2,238,400 |
| Apr 23, 2026 | 3.56 | 3.60 | 3.42 | 3.50 | 3.46 | -1.13% | 8,483,100 |
| Apr 22, 2026 | 3.59 | 3.61 | 3.54 | 3.54 | 3.50 | -1.39% | 1,078,500 |
| Apr 21, 2026 | 3.61 | 3.65 | 3.57 | 3.59 | 3.55 | -0.28% | 644,000 |
| Apr 20, 2026 | 3.65 | 3.66 | 3.59 | 3.60 | 3.56 | -1.37% | 1,514,200 |
| Apr 17, 2026 | 3.64 | 3.68 | 3.59 | 3.65 | 3.61 | 0.83% | 1,591,200 |
| Apr 16, 2026 | 3.61 | 3.67 | 3.59 | 3.62 | 3.58 | 0.84% | 2,364,900 |
| Apr 15, 2026 | 3.53 | 3.62 | 3.53 | 3.59 | 3.55 | 1.41% | 2,583,500 |
| Apr 14, 2026 | 3.51 | 3.57 | 3.51 | 3.54 | 3.50 | 0.57% | 1,320,500 |
| Apr 13, 2026 | 3.51 | 3.55 | 3.49 | 3.52 | 3.48 | - | 951,800 |
| Apr 10, 2026 | 3.54 | 3.56 | 3.51 | 3.52 | 3.48 | -0.85% | 1,332,600 |
| Apr 9, 2026 | 3.53 | 3.57 | 3.52 | 3.55 | 3.51 | -0.56% | 1,829,900 |
| Apr 8, 2026 | 3.58 | 3.59 | 3.52 | 3.57 | 3.53 | -0.28% | 1,180,900 |
| Apr 7, 2026 | 3.52 | 3.59 | 3.49 | 3.58 | 3.54 | 1.70% | 1,231,600 |
| Apr 6, 2026 | 3.55 | 3.60 | 3.51 | 3.52 | 3.48 | -0.85% | 1,532,800 |
| Apr 3, 2026 | 3.53 | 3.58 | 3.51 | 3.55 | 3.51 | 1.14% | 648,000 |