Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia · Delayed Price · Currency is MYR 10.68
-0.02 (-0.19%)
At close: Jan 7, 2026
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | 0.20% | 11,171,600 |
| Nov 24, 2025 | 9.94 | 9.98 | 9.92 | 9.96 | 9.96 | 0.20% | 29,333,500 |
| Nov 21, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 0.40% | 16,576,200 |
| Nov 20, 2025 | 9.95 | 9.97 | 9.90 | 9.90 | 9.90 | -0.30% | 11,768,100 |
| Nov 19, 2025 | 9.91 | 9.96 | 9.91 | 9.93 | 9.93 | 0.10% | 8,296,000 |
| Nov 18, 2025 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | - | 10,540,800 |
| Nov 17, 2025 | 9.93 | 9.98 | 9.92 | 9.92 | 9.92 | -0.10% | 10,284,800 |
| Nov 14, 2025 | 9.92 | 9.96 | 9.92 | 9.93 | 9.93 | -0.20% | 9,101,900 |
| Nov 13, 2025 | 9.95 | 9.97 | 9.94 | 9.95 | 9.95 | 0.10% | 6,270,800 |
| Nov 12, 2025 | 9.92 | 9.95 | 9.90 | 9.94 | 9.94 | 0.30% | 14,528,900 |
| Nov 11, 2025 | 9.94 | 10.00 | 9.90 | 9.91 | 9.91 | -0.30% | 12,091,400 |
| Nov 10, 2025 | 9.91 | 9.98 | 9.90 | 9.94 | 9.94 | 0.30% | 5,201,100 |
| Nov 7, 2025 | 9.91 | 9.92 | 9.89 | 9.91 | 9.91 | -0.10% | 14,059,300 |
| Nov 6, 2025 | 9.92 | 9.96 | 9.91 | 9.92 | 9.92 | - | 13,615,200 |
| Nov 5, 2025 | 9.95 | 9.96 | 9.91 | 9.92 | 9.92 | -0.30% | 9,886,600 |
| Nov 4, 2025 | 9.94 | 10.00 | 9.92 | 9.95 | 9.95 | - | 11,476,500 |
| Nov 3, 2025 | 9.87 | 9.95 | 9.86 | 9.95 | 9.95 | 0.81% | 7,031,700 |
| 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 |