Maxis Berhad (KLSE:MAXIS)
Malaysia · Delayed Price · Currency is MYR 3.610
+0.020 (0.56%)
At close: May 11, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |