Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia · Delayed Price · Currency is MYR 10.06
+0.09 (0.90%)
At close: Oct 23, 2026
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.97 | 10.06 | 9.95 | 10.06 | 10.06 | 0.90% | 4,351,400 |
| Oct 22, 2026 | 9.95 | 9.99 | 9.95 | 9.97 | 9.97 | 0.20% | 6,887,600 |
| Oct 21, 2026 | 9.95 | 9.99 | 9.95 | 9.95 | 9.95 | - | 10,022,500 |
| Oct 20, 2026 | 9.90 | 9.99 | 9.89 | 9.95 | 9.95 | 0.51% | 10,541,300 |
| Oct 19, 2026 | 9.99 | 9.99 | 9.86 | 9.90 | 9.90 | -0.90% | 11,418,500 |
| Oct 16, 2026 | 10.08 | 10.12 | 9.97 | 9.99 | 9.99 | -0.89% | 15,566,100 |
| Oct 15, 2026 | 9.98 | 10.10 | 9.97 | 10.08 | 10.08 | 1.00% | 6,664,300 |
| Oct 14, 2026 | 9.99 | 10.02 | 9.96 | 9.98 | 9.98 | 0.20% | 13,701,400 |
| Oct 13, 2026 | 9.95 | 10.08 | 9.94 | 9.96 | 9.96 | 0.10% | 21,739,700 |
| Oct 12, 2026 | 9.82 | 9.95 | 9.81 | 9.95 | 9.95 | 1.43% | 6,834,400 |
| Oct 9, 2026 | 9.80 | 9.83 | 9.78 | 9.81 | 9.81 | 0.10% | 14,657,600 |
| Oct 8, 2026 | 9.87 | 9.90 | 9.79 | 9.80 | 9.80 | -0.71% | 20,305,900 |
| Oct 7, 2026 | 9.97 | 10.00 | 9.87 | 9.87 | 9.87 | -1.00% | 19,474,600 |
| Oct 6, 2026 | 10.02 | 10.06 | 9.97 | 9.97 | 9.97 | -0.30% | 14,997,500 |
| Oct 5, 2026 | 10.04 | 10.10 | 9.98 | 10.00 | 10.00 | -0.20% | 10,105,400 |
| Oct 2, 2026 | 9.95 | 10.08 | 9.93 | 10.02 | 10.02 | 0.70% | 7,095,800 |
| Oct 1, 2026 | 10.00 | 10.02 | 9.91 | 9.95 | 9.95 | -0.40% | 16,591,200 |
| Sep 30, 2026 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | - | 17,261,900 |
| Sep 29, 2026 | 10.16 | 10.20 | 9.99 | 9.99 | 9.99 | -1.67% | 18,041,700 |
| Sep 28, 2026 | 10.22 | 10.24 | 10.16 | 10.16 | 10.16 | -0.59% | 7,581,800 |
| Sep 25, 2026 | 10.14 | 10.22 | 10.12 | 10.22 | 10.22 | 0.99% | 4,990,400 |
| Sep 24, 2026 | 10.12 | 10.18 | 10.08 | 10.12 | 10.12 | -0.20% | 5,724,600 |
| Sep 23, 2026 | 10.28 | 10.30 | 10.12 | 10.14 | 10.14 | 0.10% | 12,759,300 |
| Sep 22, 2026 | 10.40 | 10.46 | 10.36 | 10.44 | 10.13 | 0.58% | 20,591,800 |
| Sep 21, 2026 | 10.34 | 10.44 | 10.32 | 10.38 | 10.07 | 0.58% | 12,127,000 |
| Sep 18, 2026 | 10.36 | 10.42 | 10.32 | 10.32 | 10.01 | -0.39% | 15,504,800 |
| Sep 17, 2026 | 10.44 | 10.48 | 10.34 | 10.36 | 10.05 | -0.58% | 11,221,000 |
| Sep 15, 2026 | 10.48 | 10.48 | 10.40 | 10.42 | 10.11 | -0.38% | 11,314,800 |
| Sep 14, 2026 | 10.38 | 10.48 | 10.38 | 10.46 | 10.15 | 0.77% | 6,491,800 |
| Sep 11, 2026 | 10.48 | 10.48 | 10.38 | 10.38 | 10.07 | -0.76% | 11,956,900 |
| Sep 10, 2026 | 10.50 | 10.54 | 10.46 | 10.46 | 10.15 | - | 8,373,300 |
| Sep 9, 2026 | 10.56 | 10.56 | 10.46 | 10.46 | 10.15 | -0.76% | 17,425,300 |
| Sep 8, 2026 | 10.58 | 10.60 | 10.54 | 10.54 | 10.23 | -0.38% | 8,389,200 |
| Sep 7, 2026 | 10.56 | 10.64 | 10.56 | 10.58 | 10.27 | 0.19% | 11,028,200 |
| Sep 4, 2026 | 10.60 | 10.60 | 10.52 | 10.56 | 10.25 | -0.19% | 11,682,400 |
| Sep 3, 2026 | 10.62 | 10.64 | 10.56 | 10.58 | 10.27 | -0.19% | 18,486,800 |
| Sep 2, 2026 | 10.58 | 10.64 | 10.54 | 10.60 | 10.29 | 0.38% | 14,085,400 |
| Sep 1, 2026 | 10.52 | 10.66 | 10.50 | 10.56 | 10.25 | -1.12% | 21,851,500 |
| Aug 28, 2026 | 10.66 | 10.72 | 10.60 | 10.68 | 10.36 | 0.56% | 107,839,600 |
| Aug 27, 2026 | 10.72 | 10.84 | 10.58 | 10.62 | 10.30 | -0.93% | 21,232,200 |
| Aug 26, 2026 | 10.56 | 10.76 | 10.52 | 10.72 | 10.40 | 1.52% | 22,580,500 |
| Aug 24, 2026 | 10.60 | 10.62 | 10.54 | 10.56 | 10.25 | -0.38% | 12,705,600 |
| Aug 21, 2026 | 10.60 | 10.64 | 10.58 | 10.60 | 10.29 | 0.19% | 15,028,700 |
| Aug 20, 2026 | 10.64 | 10.66 | 10.58 | 10.58 | 10.27 | -0.56% | 12,497,000 |
| Aug 19, 2026 | 10.62 | 10.68 | 10.60 | 10.64 | 10.32 | 0.19% | 14,639,800 |
| Aug 18, 2026 | 10.58 | 10.62 | 10.56 | 10.62 | 10.30 | 0.38% | 16,994,400 |
| Aug 17, 2026 | 10.62 | 10.64 | 10.54 | 10.58 | 10.27 | -0.19% | 9,763,000 |
| Aug 14, 2026 | 10.58 | 10.64 | 10.56 | 10.60 | 10.29 | - | 16,527,900 |
| Aug 13, 2026 | 10.62 | 10.64 | 10.54 | 10.60 | 10.29 | - | 21,794,800 |
| Aug 12, 2026 | 10.58 | 10.62 | 10.52 | 10.60 | 10.29 | 0.38% | 10,868,100 |