Maxland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	34,200
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-	49,800
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	180,700
Jul 29, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	106,100
Jul 28, 2026	0.03	0.04	0.03	0.04	0.04	-	69,100
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	100,200
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	556,200
Jul 23, 2026	0.04	0.05	0.04	0.04	0.04	16.67%	1,395,700
Jul 22, 2026	0.04	0.04	0.03	0.03	0.03	-	561,500
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-	535,200
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-	130,700
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	12,000
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,200
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	49,000
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-	51,000
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,000
Jul 3, 2026	0.04	0.04	0.03	0.03	0.03	-	20,000
Jul 2, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	92,600
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	35,600
Jun 30, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	191,800
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	35,000
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	300,000
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,500
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	113,000
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	312,700
Jun 22, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	343,600
Jun 19, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	796,100
Jun 18, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	1,726,800
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-	400,200
Jun 12, 2026	0.04	0.04	0.03	0.04	0.04	-	610,300
Jun 11, 2026	0.04	0.04	0.03	0.04	0.04	-	784,500
Jun 10, 2026	0.04	0.04	0.03	0.04	0.04	-	278,800
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-	194,000
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	200,000
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	24,200
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-	866,500
May 29, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	539,300
May 28, 2026	0.04	0.04	0.03	0.03	0.03	-	319,600
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	500,000
May 25, 2026	0.03	0.04	0.03	0.03	0.03	20.00%	1,010,800
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	15,000
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	144,000
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	16,000
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	76,000
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	51,000
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	133,600
May 12, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	70,200
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	60,100