Malayan Banking Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.94	11.96	11.86	11.94	11.94	-	24,016,700
Feb 5, 2026	11.94	12.00	11.92	11.94	11.94	-	19,523,400
Feb 4, 2026	11.94	12.06	11.90	11.94	11.94	-	27,252,500
Feb 3, 2026	11.90	11.98	11.82	11.94	11.94	1.19%	23,873,200
Jan 30, 2026	11.64	11.84	11.60	11.80	11.80	1.37%	31,145,100
Jan 29, 2026	11.78	11.80	11.44	11.64	11.64	-1.36%	32,458,500
Jan 28, 2026	11.76	11.80	11.70	11.80	11.80	0.34%	37,093,500
Jan 27, 2026	11.56	11.78	11.54	11.76	11.76	2.26%	39,707,900
Jan 26, 2026	11.36	11.58	11.36	11.50	11.50	1.23%	26,116,500
Jan 23, 2026	11.22	11.42	11.18	11.36	11.36	1.25%	26,605,000
Jan 22, 2026	11.12	11.24	11.12	11.22	11.22	1.08%	24,235,000
Jan 21, 2026	11.06	11.14	11.04	11.10	11.10	0.36%	20,199,000
Jan 20, 2026	11.16	11.18	11.00	11.06	11.06	-0.90%	20,726,100
Jan 19, 2026	11.16	11.18	11.10	11.16	11.16	-	17,144,600
Jan 16, 2026	11.18	11.20	11.10	11.16	11.16	0.54%	16,818,300
Jan 15, 2026	11.04	11.18	10.98	11.10	11.10	0.54%	34,082,500
Jan 14, 2026	11.04	11.10	10.98	11.04	11.04	-0.18%	18,158,400
Jan 13, 2026	10.96	11.14	10.94	11.06	11.06	1.10%	31,669,500
Jan 12, 2026	10.86	11.00	10.84	10.94	10.94	0.74%	18,042,700
Jan 9, 2026	10.66	10.86	10.66	10.86	10.86	2.07%	24,217,300
Jan 8, 2026	10.68	10.68	10.54	10.64	10.64	-0.37%	22,432,000
Jan 7, 2026	10.70	10.74	10.62	10.68	10.68	-0.19%	15,431,300
Jan 6, 2026	10.56	10.74	10.50	10.70	10.70	1.33%	14,688,900
Jan 5, 2026	10.40	10.56	10.38	10.56	10.56	1.15%	16,899,800
Jan 2, 2026	10.44	10.46	10.40	10.44	10.44	-0.38%	4,725,100
Dec 31, 2025	10.50	10.50	10.40	10.48	10.48	-0.19%	11,101,700
Dec 30, 2025	10.42	10.52	10.38	10.50	10.50	0.57%	8,976,600
Dec 29, 2025	10.40	10.44	10.32	10.44	10.44	0.38%	9,425,900
Dec 26, 2025	10.48	10.50	10.36	10.40	10.40	-0.76%	8,426,100
Dec 24, 2025	10.54	10.54	10.42	10.48	10.48	-0.57%	9,549,000
Dec 23, 2025	10.48	10.54	10.46	10.54	10.54	0.57%	11,391,600
Dec 22, 2025	10.44	10.50	10.44	10.48	10.48	0.38%	11,775,300
Dec 19, 2025	10.30	10.48	10.30	10.44	10.44	1.36%	15,901,400
Dec 18, 2025	10.28	10.34	10.28	10.30	10.30	-	9,239,700
Dec 17, 2025	10.36	10.36	10.24	10.30	10.30	-0.58%	5,527,700
Dec 16, 2025	10.36	10.40	10.30	10.36	10.36	-	7,523,300
Dec 15, 2025	10.30	10.36	10.28	10.36	10.36	0.58%	8,003,400
Dec 12, 2025	10.26	10.34	10.20	10.30	10.30	0.39%	11,934,800
Dec 11, 2025	10.14	10.26	10.14	10.26	10.26	1.38%	7,073,000
Dec 10, 2025	10.10	10.12	10.06	10.12	10.12	0.20%	7,198,200
Dec 9, 2025	10.18	10.18	10.06	10.10	10.10	-0.20%	8,804,400
Dec 8, 2025	10.18	10.20	10.02	10.12	10.12	-0.59%	8,398,100
Dec 5, 2025	10.24	10.24	10.08	10.18	10.18	-0.59%	6,986,900
Dec 4, 2025	10.26	10.26	10.16	10.24	10.24	-0.19%	11,408,500
Dec 3, 2025	10.30	10.38	10.20	10.26	10.26	-0.77%	9,302,900
Dec 2, 2025	9.98	10.34	9.97	10.34	10.34	3.71%	23,648,700
Dec 1, 2025	9.92	9.99	9.92	9.97	9.97	0.61%	12,913,500
Nov 28, 2025	9.98	10.00	9.90	9.91	9.91	-0.70%	14,660,700
Nov 27, 2025	10.00	10.00	9.96	9.98	9.98	-	7,827,900
Nov 26, 2025	9.98	10.00	9.97	9.98	9.98	-	9,291,000