Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Malayan Banking Berhad (1155.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
8.89-0.01 (-0.11%)
At close: 04:53PM MYT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20228.898.898.848.898.897,493,700
Aug 04, 20228.838.908.838.908.9010,733,300
Aug 03, 20228.838.868.818.838.835,472,400
Aug 02, 20228.878.888.838.888.885,583,500
Aug 01, 20228.878.878.838.878.875,326,700
Jul 29, 20228.858.868.838.868.866,251,300
Jul 28, 20228.828.858.788.858.857,911,500
Jul 27, 20228.798.838.788.808.804,439,100
Jul 26, 20228.808.808.768.798.795,389,100
Jul 25, 20228.808.818.758.808.803,774,900
Jul 22, 20228.738.848.738.818.816,858,400
Jul 21, 20228.618.748.618.708.705,902,300
Jul 20, 20228.578.618.578.608.603,442,400
Jul 19, 20228.588.598.558.568.563,887,700
Jul 18, 20228.608.618.568.588.584,454,300
Jul 15, 20228.628.628.588.598.592,147,100
Jul 14, 20228.608.658.608.628.625,360,900
Jul 13, 20228.628.638.588.618.616,351,800
Jul 12, 20228.628.658.618.648.646,454,000
Jul 08, 20228.608.648.608.628.622,318,300
Jul 07, 20228.628.658.588.588.588,578,000
Jul 06, 20228.628.688.608.628.627,664,500
Jul 05, 20228.618.658.598.618.615,958,100
Jul 04, 20228.608.658.578.608.602,575,800
Jul 01, 20228.578.638.568.628.623,724,200
Jun 30, 20228.658.668.578.598.599,486,800
Jun 29, 20228.628.668.608.658.657,588,600
Jun 28, 20228.588.678.568.648.6410,031,100
Jun 27, 20228.648.668.568.588.583,108,000
Jun 24, 20228.568.618.558.608.604,508,500
Jun 23, 20228.598.638.508.568.564,106,500
Jun 22, 20228.658.658.608.608.6010,588,900
Jun 21, 20228.658.678.608.658.658,874,500
Jun 20, 20228.778.788.658.658.654,966,600
Jun 17, 20228.668.888.638.888.8815,701,800
Jun 16, 20228.678.728.668.728.725,464,600
Jun 15, 20228.688.698.608.638.636,405,300
Jun 14, 20228.648.728.618.688.6812,044,600
Jun 13, 20228.718.728.608.688.689,847,100
Jun 10, 20228.808.818.758.758.755,540,600
Jun 09, 20228.858.878.808.808.807,299,500
Jun 08, 20228.878.898.848.848.845,121,400
Jun 07, 20228.898.918.848.848.846,161,000
Jun 03, 20228.948.958.888.888.886,678,900
Jun 02, 20228.958.968.928.948.943,888,000
Jun 01, 20229.039.038.898.898.8910,000,200
May 31, 20228.989.108.939.109.1024,283,800
May 30, 20228.989.008.978.988.983,510,600
May 27, 20228.978.998.938.998.994,576,400
May 26, 20228.969.038.968.988.988,098,900
May 25, 20228.988.988.938.968.965,495,700
May 24, 20228.988.998.958.968.965,997,700
May 23, 20228.969.008.958.988.986,697,500
May 20, 20228.999.018.968.968.968,031,800
May 19, 20229.009.008.958.988.988,624,000
May 18, 20228.969.038.898.998.9912,894,500
May 17, 20228.998.998.888.958.9513,757,500
May 13, 20229.069.068.958.968.969,013,100
May 12, 20229.109.189.049.079.0711,698,100
May 11, 20229.009.108.999.109.109,939,200
May 10, 20229.009.018.979.009.0010,344,400
May 09, 20229.009.058.979.009.008,082,600
May 06, 20229.029.058.969.009.0016,531,400
May 05, 20229.119.118.998.998.9914,471,800
Apr 29, 20229.059.088.989.079.076,499,400
Apr 28, 20229.109.109.009.049.0413,334,200
Apr 27, 20228.949.028.918.988.988,299,600
Apr 26, 20228.898.988.898.958.9511,014,100
Apr 25, 20228.918.938.888.898.895,353,000
Apr 22, 20228.888.968.888.948.9412,667,800
Apr 21, 20228.808.928.808.888.885,070,400
Apr 20, 20228.778.848.778.808.808,520,700
Apr 18, 20228.808.818.758.758.755,627,900
Apr 15, 20228.838.838.798.798.793,371,900
Apr 14, 20228.848.868.828.838.835,961,300
Apr 13, 20228.828.868.818.848.846,144,300
Apr 12, 20228.848.898.828.828.827,898,300
Apr 11, 20228.858.898.848.858.853,598,100
Apr 08, 20228.858.868.828.858.855,400,400
Apr 07, 20228.898.898.838.838.8310,373,800
Apr 06, 20228.858.948.858.898.896,850,400
Apr 05, 20228.958.988.868.868.867,373,300
Apr 04, 20228.988.988.948.968.966,324,100
Apr 01, 20228.968.998.928.988.987,608,600
Mar 31, 20228.908.988.898.948.9413,186,100
Mar 30, 20228.938.988.888.888.886,513,000
Mar 29, 20228.968.968.858.908.909,036,200
Mar 28, 20228.958.988.918.968.965,655,400
Mar 25, 20228.978.998.888.908.904,076,600
Mar 24, 20228.948.988.928.988.987,216,900
Mar 23, 20228.838.958.838.948.946,696,300
Mar 22, 20228.858.908.828.838.837,968,000
Mar 21, 20229.009.018.838.858.858,993,500
Mar 18, 20228.999.048.949.029.0248,769,300
Mar 17, 20228.909.048.898.988.9825,559,900
Mar 16, 20228.768.908.768.908.9018,507,400
Mar 16, 20220.3 Dividend
Mar 15, 20228.929.038.928.978.6715,373,900
Mar 14, 20228.918.918.918.918.61-
Mar 11, 20228.958.978.858.918.6113,078,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement