Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia · Delayed Price · Currency is MYR 9.87
-0.02 (-0.20%)
At close: Oct 31, 2025
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.89 | 9.91 | 9.87 | 9.87 | 9.87 | -0.20% | 7,945,800 |
| Oct 30, 2025 | 9.87 | 9.89 | 9.86 | 9.89 | 9.89 | 0.20% | 13,328,500 |
| Oct 29, 2025 | 9.88 | 9.91 | 9.85 | 9.87 | 9.87 | -0.10% | 3,533,300 |
| Oct 28, 2025 | 9.91 | 9.93 | 9.87 | 9.88 | 9.88 | -0.30% | 15,488,100 |
| Oct 27, 2025 | 9.91 | 9.97 | 9.89 | 9.91 | 9.91 | 0.10% | 6,836,900 |
| Oct 24, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 0.61% | 13,120,200 |
| Oct 23, 2025 | 9.86 | 9.88 | 9.83 | 9.84 | 9.84 | -0.20% | 13,607,900 |
| Oct 22, 2025 | 9.91 | 9.92 | 9.84 | 9.86 | 9.86 | -0.40% | 8,032,900 |
| Oct 21, 2025 | 9.94 | 9.94 | 9.89 | 9.90 | 9.90 | 0.10% | 8,248,800 |
| Oct 17, 2025 | 9.92 | 9.94 | 9.88 | 9.89 | 9.89 | -0.30% | 9,174,300 |
| Oct 16, 2025 | 9.92 | 9.97 | 9.89 | 9.92 | 9.92 | - | 5,504,700 |
| Oct 15, 2025 | 9.92 | 9.94 | 9.89 | 9.92 | 9.92 | - | 7,596,600 |
| Oct 14, 2025 | 9.93 | 9.94 | 9.91 | 9.92 | 9.92 | -0.10% | 19,420,400 |
| Oct 13, 2025 | 9.90 | 9.96 | 9.88 | 9.93 | 9.93 | -0.20% | 11,714,400 |
| Oct 10, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 13,635,800 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 8,997,700 |
| Oct 8, 2025 | 9.97 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 3,842,400 |
| Oct 7, 2025 | 10.02 | 10.02 | 9.95 | 9.95 | 9.95 | -0.70% | 4,086,900 |
| Oct 6, 2025 | 10.00 | 10.04 | 9.98 | 10.02 | 10.02 | 0.20% | 6,783,700 |
| Oct 3, 2025 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 6,072,900 |
| Oct 2, 2025 | 9.95 | 10.00 | 9.95 | 9.98 | 9.98 | 0.30% | 11,590,600 |
| Oct 1, 2025 | 9.91 | 9.97 | 9.91 | 9.95 | 9.95 | 0.40% | 7,538,300 |
| Sep 30, 2025 | 9.91 | 9.96 | 9.88 | 9.91 | 9.91 | - | 15,324,800 |
| Sep 29, 2025 | 9.89 | 9.93 | 9.89 | 9.91 | 9.91 | 0.20% | 14,425,800 |
| Sep 26, 2025 | 9.79 | 9.89 | 9.79 | 9.89 | 9.89 | 1.02% | 17,464,100 |
| Sep 25, 2025 | 9.83 | 9.84 | 9.79 | 9.79 | 9.79 | -0.41% | 9,635,800 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.79 | 9.83 | 9.83 | 0.10% | 8,350,200 |
| Sep 23, 2025 | 9.85 | 9.86 | 9.82 | 9.82 | 9.82 | -0.20% | 7,863,300 |
| Sep 22, 2025 | 9.81 | 9.86 | 9.81 | 9.84 | 9.84 | 0.41% | 6,948,400 |
| 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 |