Maxland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.03	0.03	0.03	0.03	0.03	-	82,500
Oct 8, 2026	0.04	0.04	0.03	0.03	0.03	-	167,300
Oct 7, 2026	0.03	0.03	0.03	0.03	0.03	-	300
Oct 6, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	52,000
Oct 5, 2026	0.04	0.04	0.03	0.04	0.04	-	455,000
Oct 2, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	1,117,400
Oct 1, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	72,900
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-	150,000
Sep 29, 2026	0.04	0.04	0.03	0.04	0.04	-	310,000
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	210,000
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	300
Sep 22, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	550,000
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	243,000
Sep 17, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	159,000
Sep 15, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	49,100
Sep 14, 2026	0.03	0.04	0.03	0.04	0.04	-	1,800
Sep 11, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	424,700
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,100
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	21,400
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	60,200
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-	134,900
Sep 3, 2026	0.03	0.04	0.03	0.04	0.04	-	608,000
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	240,200
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	50,100
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	-	317,200
Aug 27, 2026	0.04	0.04	0.03	0.04	0.04	-	603,100
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-	600,400
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-	200
Aug 21, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	163,900
Aug 20, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	311,900
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	103,900
Aug 18, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	83,100
Aug 17, 2026	0.04	0.04	0.03	0.04	0.04	-	18,800
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	212,200
Aug 12, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	320,100
Aug 11, 2026	0.03	0.04	0.03	0.04	0.04	-	713,300
Aug 10, 2026	0.03	0.04	0.03	0.04	0.04	-	242,200
Aug 7, 2026	0.03	0.04	0.03	0.04	0.04	-	80,700
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