Malayan Banking Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	10.62	10.70	10.62	10.66	10.66	-0.19%	14,197,200
Jun 10, 2026	10.62	10.74	10.60	10.68	10.68	0.56%	11,264,200
Jun 9, 2026	10.74	10.74	10.56	10.62	10.62	-0.75%	23,106,900
Jun 8, 2026	10.74	10.74	10.62	10.70	10.70	-0.93%	8,645,300
Jun 5, 2026	10.62	10.84	10.62	10.80	10.80	1.89%	12,840,400
Jun 4, 2026	10.44	10.64	10.42	10.60	10.60	1.73%	10,951,500
Jun 3, 2026	10.34	10.68	10.32	10.42	10.42	-2.07%	24,954,500
May 29, 2026	10.54	10.66	10.50	10.64	10.64	1.33%	61,429,700
May 28, 2026	10.94	10.96	10.50	10.50	10.50	-4.02%	27,822,800
May 26, 2026	11.08	11.10	10.94	10.94	10.94	-1.08%	11,534,400
May 25, 2026	11.02	11.10	11.00	11.06	11.06	0.55%	7,515,100
May 22, 2026	11.04	11.06	11.00	11.00	11.00	-0.36%	18,897,600
May 21, 2026	11.10	11.12	11.04	11.04	11.04	-0.18%	16,388,300
May 20, 2026	11.04	11.12	11.04	11.06	11.06	-0.18%	11,356,900
May 19, 2026	11.10	11.12	11.06	11.08	11.08	-	10,648,600