Malayan Banking Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.12	11.32	11.10	11.28	11.28	1.81%	7,717,200
Apr 30, 2026	11.06	11.12	11.04	11.08	11.08	0.36%	12,335,300
Apr 29, 2026	11.22	11.26	11.04	11.04	11.04	-1.60%	9,711,700
Apr 28, 2026	11.14	11.22	11.10	11.22	11.22	1.08%	6,726,900
Apr 27, 2026	11.18	11.22	11.08	11.10	11.10	-0.54%	7,904,600
Apr 24, 2026	11.22	11.24	11.16	11.16	11.16	-0.53%	15,570,600
Apr 23, 2026	11.28	11.36	11.18	11.22	11.22	-	16,119,700
Apr 22, 2026	11.36	11.38	11.20	11.22	11.22	-1.23%	9,077,500
Apr 21, 2026	11.34	11.46	11.28	11.36	11.36	0.18%	13,521,700
Apr 20, 2026	11.08	11.34	11.04	11.34	11.34	2.16%	15,617,600
Apr 17, 2026	11.06	11.12	11.02	11.10	11.10	0.36%	9,876,600
Apr 16, 2026	11.10	11.14	11.02	11.06	11.06	-	14,706,700
Apr 15, 2026	11.08	11.18	11.02	11.06	11.06	0.18%	8,751,900
Apr 14, 2026	11.08	11.12	11.02	11.04	11.04	0.55%	12,827,400
Apr 13, 2026	11.10	11.12	10.96	10.98	10.98	-1.61%	12,197,300
Apr 10, 2026	11.20	11.26	11.14	11.16	11.16	-	9,484,800
Apr 9, 2026	11.26	11.30	11.14	11.16	11.16	-1.41%	12,086,100
Apr 8, 2026	11.40	11.42	11.28	11.32	11.32	1.43%	15,742,500
Apr 7, 2026	11.22	11.42	11.16	11.16	11.16	-0.53%	8,692,100
Apr 6, 2026	11.24	11.36	11.18	11.22	11.22	-0.36%	10,927,900
Apr 3, 2026	11.52	11.52	11.24	11.26	11.26	-1.75%	7,843,900
Apr 2, 2026	11.70	11.72	11.40	11.46	11.46	-1.72%	15,123,300
Apr 1, 2026	11.54	11.70	11.46	11.66	11.66	2.64%	15,102,300
Mar 31, 2026	11.24	11.44	11.16	11.36	11.36	1.43%	19,736,300
Mar 30, 2026	11.40	11.44	11.14	11.20	11.20	-2.27%	19,105,000
Mar 27, 2026	11.44	11.52	11.42	11.46	11.46	0.17%	16,981,000
Mar 26, 2026	11.44	11.52	11.40	11.44	11.44	-	13,681,200
Mar 25, 2026	11.40	11.54	11.40	11.44	11.44	0.88%	23,492,500
Mar 24, 2026	11.68	11.68	11.34	11.34	11.34	-2.24%	31,448,400
Mar 19, 2026	11.68	11.76	11.60	11.60	11.60	-1.19%	25,355,000
Mar 18, 2026	11.64	11.78	11.62	11.74	11.74	1.21%	16,991,600
Mar 17, 2026	11.60	11.66	11.52	11.60	11.60	1.05%	18,770,200
Mar 16, 2026	11.32	11.54	11.16	11.48	11.48	1.41%	20,731,500
Mar 13, 2026	11.40	11.44	11.30	11.32	11.32	-1.05%	30,945,000
Mar 12, 2026	11.46	11.50	11.40	11.44	11.44	-3.05%	29,734,200
Mar 11, 2026	11.74	11.82	11.70	11.80	11.47	1.20%	17,632,400
Mar 10, 2026	11.52	11.72	11.52	11.66	11.33	1.75%	22,323,700
Mar 9, 2026	11.68	11.70	11.26	11.46	11.14	-2.55%	31,000,800
Mar 6, 2026	11.70	11.80	11.68	11.76	11.43	0.51%	26,454,400
Mar 5, 2026	11.70	11.76	11.68	11.70	11.37	0.34%	26,268,000
Mar 4, 2026	11.86	11.90	11.58	11.66	11.33	-1.52%	39,378,200
Mar 3, 2026	11.76	11.94	11.76	11.84	11.51	1.02%	25,271,200
Mar 2, 2026	11.70	11.82	11.60	11.72	11.39	-2.01%	33,344,300
Feb 27, 2026	12.00	12.00	11.92	11.96	11.63	-0.33%	46,679,200
Feb 26, 2026	12.38	12.38	11.42	12.00	11.66	-2.91%	68,613,500
Feb 25, 2026	12.40	12.42	12.30	12.36	12.01	-0.16%	12,753,300
Feb 24, 2026	12.20	12.38	12.16	12.38	12.03	1.48%	17,767,800
Feb 23, 2026	12.22	12.28	12.14	12.20	11.86	-0.16%	13,792,800
Feb 20, 2026	12.06	12.24	12.04	12.22	11.88	1.33%	16,940,000
Feb 19, 2026	11.96	12.10	11.94	12.06	11.72	1.01%	21,980,600