Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia · Delayed Price · Currency is MYR 9.80
-0.08 (-0.81%)
At close: Sep 19, 2025
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | -0.81% | 14,915,200 |
| Sep 18, 2025 | 9.94 | 9.95 | 9.82 | 9.88 | 9.88 | -0.60% | 6,333,800 |
| Sep 17, 2025 | 9.87 | 9.94 | 9.83 | 9.94 | 9.94 | 0.71% | 12,289,100 |
| Sep 12, 2025 | 9.80 | 9.87 | 9.75 | 9.87 | 9.87 | 1.02% | 5,982,300 |
| Sep 11, 2025 | 9.74 | 9.78 | 9.68 | 9.77 | 9.77 | -2.01% | 11,221,500 |
| Sep 10, 2025 | 10.06 | 10.06 | 9.95 | 9.97 | 9.67 | -0.70% | 13,630,000 |
| Sep 9, 2025 | 10.02 | 10.04 | 9.99 | 10.04 | 9.74 | 0.40% | 14,188,000 |
| Sep 8, 2025 | 10.00 | 10.06 | 9.99 | 10.00 | 9.70 | 0.10% | 11,547,400 |
| Sep 4, 2025 | 9.98 | 10.04 | 9.98 | 9.99 | 9.69 | 0.10% | 8,335,900 |
| Sep 3, 2025 | 10.06 | 10.08 | 9.97 | 9.98 | 9.68 | -0.80% | 8,502,700 |
| Sep 2, 2025 | 10.00 | 10.10 | 9.95 | 10.06 | 9.76 | 1.62% | 14,442,600 |
| Aug 29, 2025 | 9.95 | 9.95 | 9.86 | 9.90 | 9.60 | -0.50% | 15,268,300 |
| Aug 28, 2025 | 9.83 | 9.98 | 9.83 | 9.95 | 9.65 | 1.63% | 11,065,300 |
| Aug 27, 2025 | 9.78 | 9.83 | 9.72 | 9.79 | 9.50 | 0.41% | 7,930,800 |
| Aug 26, 2025 | 9.85 | 9.88 | 9.75 | 9.75 | 9.46 | -1.02% | 81,816,700 |
| Aug 25, 2025 | 9.85 | 9.90 | 9.83 | 9.85 | 9.55 | 0.51% | 17,724,500 |
| Aug 22, 2025 | 9.81 | 9.88 | 9.80 | 9.80 | 9.51 | 0.20% | 20,549,800 |
| Aug 21, 2025 | 9.81 | 9.85 | 9.78 | 9.78 | 9.49 | -0.20% | 15,263,300 |
| Aug 20, 2025 | 9.81 | 9.85 | 9.78 | 9.80 | 9.51 | - | 15,305,500 |
| Aug 19, 2025 | 9.79 | 9.85 | 9.79 | 9.80 | 9.51 | 0.20% | 14,476,700 |
| Aug 18, 2025 | 9.80 | 9.82 | 9.78 | 9.78 | 9.49 | -0.20% | 10,610,600 |
| Aug 15, 2025 | 9.93 | 9.93 | 9.79 | 9.80 | 9.51 | -0.41% | 7,456,100 |
| Aug 14, 2025 | 9.90 | 9.98 | 9.83 | 9.84 | 9.54 | -0.20% | 11,253,900 |
| Aug 13, 2025 | 9.73 | 9.89 | 9.72 | 9.86 | 9.56 | 1.54% | 12,018,300 |
| Aug 12, 2025 | 9.65 | 9.80 | 9.65 | 9.71 | 9.42 | 0.62% | 16,886,500 |
| Aug 11, 2025 | 9.61 | 9.73 | 9.61 | 9.65 | 9.36 | 0.42% | 17,908,700 |
| Aug 8, 2025 | 9.65 | 9.66 | 9.59 | 9.61 | 9.32 | -0.21% | 10,712,700 |
| Aug 7, 2025 | 9.63 | 9.67 | 9.61 | 9.63 | 9.34 | - | 9,314,400 |
| Aug 6, 2025 | 9.68 | 9.68 | 9.62 | 9.63 | 9.34 | -0.31% | 13,104,300 |
| Aug 5, 2025 | 9.58 | 9.68 | 9.56 | 9.66 | 9.37 | 1.26% | 15,631,100 |
| Aug 4, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.25 | -0.63% | 5,851,200 |
| Aug 1, 2025 | 9.41 | 9.63 | 9.40 | 9.60 | 9.31 | 2.24% | 9,626,900 |
| Jul 31, 2025 | 9.45 | 9.49 | 9.39 | 9.39 | 9.11 | -0.63% | 24,319,000 |
| Jul 30, 2025 | 9.52 | 9.53 | 9.44 | 9.45 | 9.17 | -0.74% | 17,662,900 |
| Jul 29, 2025 | 9.54 | 9.63 | 9.52 | 9.52 | 9.23 | -0.21% | 10,407,600 |
| Jul 28, 2025 | 9.56 | 9.63 | 9.53 | 9.54 | 9.25 | - | 8,810,800 |
| Jul 25, 2025 | 9.63 | 9.63 | 9.54 | 9.54 | 9.25 | -0.93% | 11,782,100 |
| Jul 24, 2025 | 9.62 | 9.64 | 9.55 | 9.63 | 9.34 | 0.42% | 16,109,900 |
| Jul 23, 2025 | 9.54 | 9.62 | 9.54 | 9.59 | 9.30 | 0.63% | 14,928,700 |
| Jul 22, 2025 | 9.52 | 9.58 | 9.51 | 9.53 | 9.24 | 0.11% | 13,305,100 |
| Jul 21, 2025 | 9.54 | 9.60 | 9.51 | 9.52 | 9.23 | - | 8,019,000 |
| Jul 18, 2025 | 9.55 | 9.59 | 9.52 | 9.52 | 9.23 | -0.10% | 15,598,200 |
| Jul 17, 2025 | 9.55 | 9.60 | 9.51 | 9.53 | 9.24 | - | 7,431,600 |
| Jul 16, 2025 | 9.64 | 9.68 | 9.53 | 9.53 | 9.24 | -1.24% | 12,695,100 |
| Jul 15, 2025 | 9.72 | 9.74 | 9.63 | 9.65 | 9.36 | -0.72% | 11,533,300 |
| Jul 14, 2025 | 9.71 | 9.75 | 9.70 | 9.72 | 9.43 | 0.31% | 4,294,400 |
| Jul 11, 2025 | 9.73 | 9.74 | 9.65 | 9.69 | 9.40 | -0.41% | 14,116,200 |
| Jul 10, 2025 | 9.70 | 9.73 | 9.67 | 9.73 | 9.44 | 0.31% | 14,117,500 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.68 | 9.70 | 9.41 | - | 9,677,500 |
| Jul 8, 2025 | 9.70 | 9.71 | 9.67 | 9.70 | 9.41 | -0.21% | 9,821,300 |