Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia · Delayed Price · Currency is MYR 9.60
+0.21 (2.24%)
At close: Aug 1, 2025
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.45 | 9.49 | 9.39 | 9.39 | 9.39 | -0.63% | 24,319,000 |
| Jul 30, 2025 | 9.52 | 9.53 | 9.44 | 9.45 | 9.45 | -0.74% | 17,662,900 |
| Jul 29, 2025 | 9.54 | 9.63 | 9.52 | 9.52 | 9.52 | -0.21% | 10,407,600 |
| Jul 28, 2025 | 9.56 | 9.63 | 9.53 | 9.54 | 9.54 | - | 8,810,800 |
| Jul 25, 2025 | 9.63 | 9.63 | 9.54 | 9.54 | 9.54 | -0.93% | 11,782,100 |
| Jul 24, 2025 | 9.62 | 9.64 | 9.55 | 9.63 | 9.63 | 0.42% | 16,109,900 |
| Jul 23, 2025 | 9.54 | 9.62 | 9.54 | 9.59 | 9.59 | 0.63% | 14,928,700 |
| Jul 22, 2025 | 9.52 | 9.58 | 9.51 | 9.53 | 9.53 | 0.11% | 13,305,100 |
| Jul 21, 2025 | 9.54 | 9.60 | 9.51 | 9.52 | 9.52 | - | 8,019,000 |
| Jul 18, 2025 | 9.55 | 9.59 | 9.52 | 9.52 | 9.52 | -0.10% | 15,598,200 |
| Jul 17, 2025 | 9.55 | 9.60 | 9.51 | 9.53 | 9.53 | - | 7,431,600 |
| Jul 16, 2025 | 9.64 | 9.68 | 9.53 | 9.53 | 9.53 | -1.24% | 12,695,100 |
| Jul 15, 2025 | 9.72 | 9.74 | 9.63 | 9.65 | 9.65 | -0.72% | 11,533,300 |
| Jul 14, 2025 | 9.71 | 9.75 | 9.70 | 9.72 | 9.72 | 0.31% | 4,294,400 |
| Jul 11, 2025 | 9.73 | 9.74 | 9.65 | 9.69 | 9.69 | -0.41% | 14,116,200 |
| Jul 10, 2025 | 9.70 | 9.73 | 9.67 | 9.73 | 9.73 | 0.31% | 14,117,500 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.68 | 9.70 | 9.70 | - | 9,677,500 |
| Jul 8, 2025 | 9.70 | 9.71 | 9.67 | 9.70 | 9.70 | -0.21% | 9,821,300 |
| Jul 7, 2025 | 9.75 | 9.76 | 9.70 | 9.72 | 9.72 | -0.21% | 7,229,900 |
| Jul 4, 2025 | 9.80 | 9.81 | 9.74 | 9.74 | 9.74 | -0.61% | 7,461,200 |
| Jul 3, 2025 | 9.76 | 9.80 | 9.71 | 9.80 | 9.80 | 0.41% | 8,090,300 |
| Jul 2, 2025 | 9.72 | 9.81 | 9.71 | 9.76 | 9.76 | 0.41% | 10,304,200 |
| Jul 1, 2025 | 9.70 | 9.76 | 9.69 | 9.72 | 9.72 | 0.21% | 9,735,300 |
| Jun 30, 2025 | 9.82 | 9.83 | 9.70 | 9.70 | 9.70 | -1.12% | 16,988,600 |
| Jun 26, 2025 | 9.79 | 9.81 | 9.76 | 9.81 | 9.81 | 0.20% | 13,716,700 |
| Jun 25, 2025 | 9.83 | 9.89 | 9.72 | 9.79 | 9.79 | -0.10% | 6,881,000 |
| Jun 24, 2025 | 9.67 | 9.84 | 9.65 | 9.80 | 9.80 | 1.34% | 22,349,600 |
| Jun 23, 2025 | 9.60 | 9.69 | 9.58 | 9.67 | 9.67 | 0.10% | 5,298,600 |
| Jun 20, 2025 | 9.61 | 9.69 | 9.59 | 9.66 | 9.66 | 0.63% | 13,608,500 |
| Jun 19, 2025 | 9.64 | 9.65 | 9.57 | 9.60 | 9.60 | -0.21% | 3,742,600 |
| Jun 18, 2025 | 9.55 | 9.64 | 9.55 | 9.62 | 9.62 | 0.73% | 8,598,600 |
| Jun 17, 2025 | 9.60 | 9.63 | 9.53 | 9.55 | 9.55 | -0.42% | 10,413,500 |
| Jun 16, 2025 | 9.69 | 9.70 | 9.57 | 9.59 | 9.59 | -1.13% | 14,727,400 |
| Jun 13, 2025 | 9.75 | 9.76 | 9.68 | 9.70 | 9.70 | -0.72% | 6,997,700 |
| Jun 12, 2025 | 9.70 | 9.82 | 9.69 | 9.77 | 9.77 | 0.72% | 9,934,800 |
| Jun 11, 2025 | 9.66 | 9.76 | 9.66 | 9.70 | 9.70 | 0.41% | 7,224,400 |
| Jun 10, 2025 | 9.69 | 9.70 | 9.65 | 9.66 | 9.66 | -0.21% | 9,601,600 |
| Jun 9, 2025 | 9.71 | 9.72 | 9.68 | 9.68 | 9.68 | -0.21% | 4,156,400 |
| Jun 6, 2025 | 9.69 | 9.71 | 9.68 | 9.70 | 9.70 | - | 5,942,700 |
| Jun 5, 2025 | 9.73 | 9.74 | 9.69 | 9.70 | 9.70 | -0.21% | 8,953,900 |
| Jun 4, 2025 | 9.76 | 9.78 | 9.71 | 9.72 | 9.72 | -0.41% | 8,806,600 |
| Jun 3, 2025 | 9.80 | 9.84 | 9.70 | 9.76 | 9.76 | -0.20% | 10,002,900 |
| May 30, 2025 | 9.89 | 9.90 | 9.78 | 9.78 | 9.78 | -0.91% | 29,844,200 |
| May 29, 2025 | 9.85 | 9.89 | 9.82 | 9.87 | 9.87 | 0.30% | 8,959,200 |
| May 28, 2025 | 9.87 | 9.89 | 9.82 | 9.84 | 9.84 | -0.10% | 8,025,100 |
| May 27, 2025 | 9.92 | 9.94 | 9.85 | 9.85 | 9.85 | -0.71% | 10,954,400 |
| May 26, 2025 | 9.90 | 9.94 | 9.85 | 9.92 | 9.92 | 0.40% | 7,002,100 |
| May 23, 2025 | 9.85 | 9.90 | 9.85 | 9.88 | 9.88 | 0.61% | 14,070,900 |
| May 22, 2025 | 10.00 | 10.02 | 9.82 | 9.82 | 9.82 | -1.80% | 11,412,000 |
| May 21, 2025 | 10.04 | 10.06 | 9.98 | 10.00 | 10.00 | -0.40% | 9,415,900 |