Maxland Berhad (KLSE:MAXLAND)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Nov 5, 2025
Maxland Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,100 |
| Nov 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,100 |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 98,100 |
| Oct 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 169,000 |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 203,000 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,000 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 252,000 |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 45,100 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,900 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 91,500 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 73,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 53,900 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 228,000 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,000 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 82,300 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 123,100 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 138,800 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,200 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 175,200 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,600 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 55,800 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,200 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 409,800 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 34,800 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 40,100 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 343,300 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,700 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 114,100 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,200 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,500 |
| Aug 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 236,000 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 265,100 |
| Aug 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 30,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 80,100 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 133,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 204,800 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,200 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 11,000 |