Malayan Banking Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.60	10.64	10.58	10.60	10.60	0.19%	15,028,700
Aug 20, 2026	10.64	10.66	10.58	10.58	10.58	-0.56%	12,497,000
Aug 19, 2026	10.62	10.68	10.60	10.64	10.64	0.19%	14,639,800
Aug 18, 2026	10.58	10.62	10.56	10.62	10.62	0.38%	16,994,400
Aug 17, 2026	10.62	10.64	10.54	10.58	10.58	-0.19%	9,763,000
Aug 14, 2026	10.58	10.64	10.56	10.60	10.60	-	16,527,900
Aug 13, 2026	10.62	10.64	10.54	10.60	10.60	-	21,794,800
Aug 12, 2026	10.58	10.62	10.52	10.60	10.60	0.38%	10,868,100
Aug 11, 2026	10.66	10.68	10.52	10.56	10.56	-0.94%	23,729,400
Aug 10, 2026	10.70	10.74	10.66	10.66	10.66	-0.19%	8,811,100
Aug 7, 2026	10.80	10.80	10.66	10.68	10.68	-1.11%	20,710,000
Aug 6, 2026	10.82	10.86	10.78	10.80	10.80	-0.18%	11,333,100
Aug 5, 2026	10.84	10.92	10.78	10.82	10.82	0.37%	17,306,700
Aug 4, 2026	10.80	10.84	10.70	10.78	10.78	-0.55%	30,570,400
Aug 3, 2026	10.92	10.96	10.82	10.84	10.84	-0.55%	14,291,000
Jul 31, 2026	10.90	10.98	10.84	10.90	10.90	0.18%	19,807,300
Jul 30, 2026	10.86	10.90	10.84	10.88	10.88	0.18%	10,587,900
Jul 29, 2026	10.90	10.98	10.84	10.86	10.86	-0.37%	10,816,100
Jul 28, 2026	10.88	10.92	10.84	10.90	10.90	-	11,088,400
Jul 27, 2026	10.82	10.98	10.82	10.90	10.90	1.11%	10,360,600
Jul 24, 2026	10.86	10.88	10.76	10.78	10.78	-0.74%	11,420,000
Jul 23, 2026	10.94	10.98	10.84	10.86	10.86	-0.73%	10,374,500
Jul 22, 2026	11.00	11.02	10.88	10.94	10.94	-0.73%	18,311,600
Jul 21, 2026	11.04	11.08	10.96	11.02	11.02	-	7,654,500
Jul 20, 2026	11.16	11.18	10.96	11.02	11.02	-1.61%	10,892,700
Jul 17, 2026	11.04	11.38	11.02	11.20	11.20	1.45%	25,170,000
Jul 16, 2026	10.96	11.06	10.96	11.04	11.04	0.73%	8,531,400
Jul 15, 2026	11.06	11.10	10.94	10.96	10.96	-0.36%	4,112,800
Jul 14, 2026	10.94	11.02	10.92	11.00	11.00	0.55%	7,776,100
Jul 13, 2026	10.90	10.96	10.82	10.94	10.94	0.37%	7,622,100
Jul 10, 2026	10.94	10.98	10.90	10.90	10.90	0.37%	10,161,000
Jul 9, 2026	10.96	10.98	10.86	10.86	10.86	-0.73%	4,132,600
Jul 8, 2026	10.94	11.06	10.92	10.94	10.94	0.18%	6,658,800
Jul 7, 2026	10.94	10.96	10.88	10.92	10.92	-0.18%	4,472,000
Jul 6, 2026	10.80	10.94	10.80	10.94	10.94	1.30%	3,083,500
Jul 3, 2026	10.78	10.90	10.78	10.80	10.80	0.56%	5,442,300
Jul 2, 2026	10.66	10.80	10.66	10.74	10.74	0.75%	4,740,200
Jul 1, 2026	10.80	10.82	10.66	10.66	10.66	-1.11%	10,343,100
Jun 30, 2026	10.80	10.86	10.76	10.78	10.78	-0.19%	13,164,800
Jun 29, 2026	10.80	10.88	10.70	10.80	10.80	-	6,047,900
Jun 26, 2026	10.72	10.80	10.70	10.80	10.80	0.75%	6,927,100
Jun 25, 2026	10.82	10.88	10.72	10.72	10.72	-0.92%	10,929,500
Jun 24, 2026	10.84	10.94	10.82	10.82	10.82	-0.18%	6,796,400
Jun 23, 2026	10.96	11.00	10.82	10.84	10.84	-1.09%	12,772,400
Jun 22, 2026	11.14	11.16	10.94	10.96	10.96	-1.97%	8,748,600
Jun 19, 2026	11.12	11.18	11.06	11.18	11.18	0.18%	11,410,300
Jun 18, 2026	11.20	11.30	11.06	11.16	11.16	-	14,244,600
Jun 16, 2026	10.92	11.22	10.90	11.16	11.16	2.20%	14,958,800
Jun 15, 2026	10.78	10.94	10.76	10.92	10.92	1.87%	11,468,500
Jun 12, 2026	10.68	10.74	10.66	10.72	10.72	0.56%	7,401,600