Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
9.80
+0.02 (0.20%)
At close: Aug 22, 2025

Malayan Banking Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259.819.889.809.809.800.20%20,549,800
Aug 21, 20259.819.859.789.789.78-0.20%15,263,300
Aug 20, 20259.819.859.789.809.80-15,305,500
Aug 19, 20259.799.859.799.809.800.20%14,476,700
Aug 18, 20259.809.829.789.789.78-0.20%10,610,600
Aug 15, 20259.939.939.799.809.80-0.41%7,456,100
Aug 14, 20259.909.989.839.849.84-0.20%11,253,900
Aug 13, 20259.739.899.729.869.861.54%12,018,300
Aug 12, 20259.659.809.659.719.710.62%16,886,500
Aug 11, 20259.619.739.619.659.650.42%17,908,700
Aug 8, 20259.659.669.599.619.61-0.21%10,712,700
Aug 7, 20259.639.679.619.639.63-9,314,400
Aug 6, 20259.689.689.629.639.63-0.31%13,104,300
Aug 5, 20259.589.689.569.669.661.26%15,631,100
Aug 4, 20259.609.609.549.549.54-0.63%5,851,200
Aug 1, 20259.419.639.409.609.602.24%9,626,900
Jul 31, 20259.459.499.399.399.39-0.63%24,319,000
Jul 30, 20259.529.539.449.459.45-0.74%17,662,900
Jul 29, 20259.549.639.529.529.52-0.21%10,407,600
Jul 28, 20259.569.639.539.549.54-8,810,800
Jul 25, 20259.639.639.549.549.54-0.93%11,782,100
Jul 24, 20259.629.649.559.639.630.42%16,109,900
Jul 23, 20259.549.629.549.599.590.63%14,928,700
Jul 22, 20259.529.589.519.539.530.11%13,305,100
Jul 21, 20259.549.609.519.529.52-8,019,000
Jul 18, 20259.559.599.529.529.52-0.10%15,598,200
Jul 17, 20259.559.609.519.539.53-7,431,600
Jul 16, 20259.649.689.539.539.53-1.24%12,695,100
Jul 15, 20259.729.749.639.659.65-0.72%11,533,300
Jul 14, 20259.719.759.709.729.720.31%4,294,400
Jul 11, 20259.739.749.659.699.69-0.41%14,116,200
Jul 10, 20259.709.739.679.739.730.31%14,117,500
Jul 9, 20259.709.729.689.709.70-9,677,500
Jul 8, 20259.709.719.679.709.70-0.21%9,821,300
Jul 7, 20259.759.769.709.729.72-0.21%7,229,900
Jul 4, 20259.809.819.749.749.74-0.61%7,461,200
Jul 3, 20259.769.809.719.809.800.41%8,090,300
Jul 2, 20259.729.819.719.769.760.41%10,304,200
Jul 1, 20259.709.769.699.729.720.21%9,735,300
Jun 30, 20259.829.839.709.709.70-1.12%16,988,600
Jun 26, 20259.799.819.769.819.810.20%13,716,700
Jun 25, 20259.839.899.729.799.79-0.10%6,881,000
Jun 24, 20259.679.849.659.809.801.34%22,349,600
Jun 23, 20259.609.699.589.679.670.10%5,298,600
Jun 20, 20259.619.699.599.669.660.63%13,608,500
Jun 19, 20259.649.659.579.609.60-0.21%3,742,600
Jun 18, 20259.559.649.559.629.620.73%8,598,600
Jun 17, 20259.609.639.539.559.55-0.42%10,413,500
Jun 16, 20259.699.709.579.599.59-1.13%14,727,400
Jun 13, 20259.759.769.689.709.70-0.72%6,997,700