U.S. markets close in 59 minutes

Malayan Banking Berhad (1155.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
8.10-0.09 (-1.10%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20218.108.128.058.108.108,966,000
Sep 22, 20210.28 Dividend
Sep 21, 20218.308.348.288.338.056,102,200
Sep 20, 20218.288.308.258.308.025,948,500
Sep 17, 20218.308.308.258.257.9711,992,200
Sep 15, 20218.298.338.278.298.016,305,200
Sep 14, 20218.308.348.288.298.017,729,300
Sep 13, 20218.308.348.298.308.025,751,800
Sep 10, 20218.288.328.288.298.015,578,400
Sep 09, 20218.318.358.258.267.988,835,400
Sep 08, 20218.278.338.278.318.036,840,800
Sep 07, 20218.338.368.268.277.997,448,400
Sep 06, 20218.378.408.318.338.053,099,900
Sep 03, 20218.308.378.298.368.085,150,600
Sep 02, 20218.308.338.278.277.995,935,100
Sep 01, 20218.508.508.308.308.0211,580,300
Aug 30, 20218.408.458.378.408.1215,745,800
Aug 27, 20218.458.498.358.378.098,277,800
Aug 26, 20218.338.468.298.458.1715,585,500
Aug 25, 20218.328.398.318.338.056,494,900
Aug 24, 20218.178.328.168.328.0411,958,400
Aug 23, 20218.128.188.128.177.902,740,300
Aug 20, 20218.118.158.108.127.852,481,700
Aug 19, 20218.138.138.068.097.823,378,800
Aug 18, 20218.168.168.108.147.873,219,500
Aug 17, 20218.088.188.078.147.877,986,800
Aug 16, 20218.018.068.018.067.794,245,300
Aug 13, 20218.018.058.008.057.783,416,500
Aug 12, 20218.028.047.998.017.746,482,900
Aug 11, 20218.028.108.028.037.765,048,100
Aug 09, 20218.008.037.998.007.734,170,800
Aug 06, 20218.048.057.987.987.715,063,800
Aug 05, 20218.028.118.028.047.775,421,300
Aug 04, 20218.028.048.008.017.744,772,100
Aug 03, 20218.008.057.998.057.784,082,500
Aug 02, 20218.018.047.997.997.727,272,200
Jul 30, 20218.088.088.018.017.7412,356,100
Jul 29, 20218.048.108.038.047.776,320,100
Jul 28, 20218.008.047.998.047.773,770,900
Jul 27, 20218.028.038.008.007.734,056,200
Jul 26, 20218.038.048.008.007.733,786,200
Jul 23, 20218.058.088.028.037.764,552,900
Jul 22, 20218.038.078.028.047.774,193,400
Jul 21, 20218.038.088.018.017.745,436,800
Jul 19, 20218.058.118.038.037.765,532,200
Jul 16, 20218.068.088.018.057.783,933,100
Jul 15, 20218.058.108.058.057.785,099,300
Jul 14, 20218.078.098.038.057.785,611,500
Jul 13, 20218.078.128.058.067.792,969,800
Jul 12, 20218.158.158.058.067.794,046,500
Jul 09, 20218.038.138.038.137.864,149,500
Jul 08, 20218.068.078.008.037.765,489,500
Jul 07, 20218.108.118.068.067.796,667,600
Jul 06, 20218.138.158.108.107.835,398,800
Jul 05, 20218.128.138.098.137.864,517,300
Jul 02, 20218.118.158.108.117.843,792,200
Jul 01, 20218.118.188.118.117.845,707,500
Jun 30, 20218.138.168.108.117.849,913,200
Jun 29, 20218.128.158.128.137.866,639,200
Jun 28, 20218.188.198.128.147.875,188,900
Jun 25, 20218.208.218.168.197.913,132,700
Jun 24, 20218.218.228.198.207.925,110,600
Jun 23, 20218.208.218.188.207.924,422,800
Jun 22, 20218.188.228.188.207.925,855,400
Jun 21, 20218.188.198.158.187.913,995,600
Jun 18, 20218.178.228.168.207.9211,846,400
Jun 17, 20218.238.238.168.177.906,170,200
Jun 16, 20218.208.228.178.177.907,760,600
Jun 15, 20218.238.248.198.207.926,900,700
Jun 14, 20218.208.248.188.197.916,609,300
Jun 11, 20218.218.228.168.187.914,793,400
Jun 10, 20218.198.228.168.187.914,762,200
Jun 09, 20218.198.238.178.207.924,842,300
Jun 08, 20218.198.258.178.207.929,830,400
Jun 04, 20218.228.228.168.177.907,168,500
Jun 03, 20218.248.278.188.207.924,994,700
Jun 02, 20218.208.308.198.247.968,132,100
Jun 01, 20218.168.228.138.207.925,763,500
May 31, 20218.108.188.108.187.916,539,300
May 28, 20218.008.227.988.207.9222,509,100
May 28, 20210.385 Dividend
May 27, 20218.398.408.338.337.6828,611,100
May 25, 20218.348.368.338.337.686,553,800
May 24, 20218.278.378.278.347.697,530,500
May 21, 20218.278.338.228.247.596,898,000
May 20, 20218.288.358.268.277.625,620,400
May 19, 20218.398.408.248.287.637,296,500
May 18, 20218.318.408.308.397.735,955,900
May 17, 20218.288.358.278.307.659,066,100
May 12, 20218.198.258.188.217.574,726,000
May 11, 20218.228.248.178.197.553,566,700
May 10, 20218.238.268.228.247.593,097,200
May 07, 20218.258.288.208.247.591,872,500
May 06, 20218.228.248.168.237.595,176,100
May 05, 20218.258.268.218.217.574,564,100
May 04, 20218.278.298.238.247.594,962,700
May 03, 20218.238.288.218.277.622,145,800
Apr 30, 20218.268.298.238.237.599,533,600
Apr 28, 20218.278.298.248.257.606,723,000
Apr 27, 20218.358.358.258.267.617,047,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...