Advertisement
Advertisement
U.S. Markets open in 2 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Malayan Banking Berhad (1155.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
8.43-0.06 (-0.71%)
At close: 04:50PM MYT
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20238.508.508.438.438.433,945,300
Mar 23, 20238.518.538.458.498.494,242,000
Mar 22, 20238.408.558.408.558.555,988,000
Mar 21, 20238.388.428.378.408.403,105,300
Mar 20, 20238.398.408.338.348.344,898,200
Mar 17, 20238.298.438.298.388.3814,838,400
Mar 16, 20238.358.358.268.268.2610,810,700
Mar 15, 20238.398.428.358.358.358,240,000
Mar 14, 20238.448.458.348.348.3412,179,400
Mar 13, 20238.458.488.368.448.4411,284,800
Mar 10, 2023------
Mar 09, 20238.698.728.698.718.7112,475,500
Mar 08, 20238.708.718.678.678.6710,314,400
Mar 07, 20238.728.748.688.688.687,443,900
Mar 06, 20238.768.798.668.698.6910,924,700
Mar 03, 20238.788.788.718.718.717,501,900
Mar 02, 20238.788.808.748.758.756,903,900
Mar 01, 20238.808.818.748.788.7811,206,400
Feb 28, 20238.758.828.748.808.8014,539,900
Feb 27, 20238.758.788.708.758.759,393,300
Feb 24, 20238.718.768.698.748.745,191,900
Feb 23, 20238.688.728.668.698.695,099,500
Feb 22, 20238.708.748.638.668.666,858,900
Feb 21, 20238.758.768.708.708.703,129,300
Feb 20, 20238.758.778.718.748.741,772,000
Feb 17, 20238.778.788.738.758.754,141,800
Feb 16, 20238.808.808.768.778.7711,109,700
Feb 15, 20238.808.828.728.808.806,298,100
Feb 14, 20238.758.828.758.808.8010,805,000
Feb 13, 20238.768.798.738.778.7710,984,000
Feb 10, 20238.638.768.638.758.753,723,000
Feb 09, 20238.668.678.608.628.628,488,500
Feb 08, 20238.638.668.628.648.6410,821,200
Feb 07, 20238.658.698.608.638.6314,622,300
Feb 03, 20238.728.748.688.718.7110,222,500
Feb 02, 20238.858.858.718.728.728,622,200
Jan 31, 20238.758.768.738.748.7418,926,700
Jan 30, 20238.758.788.758.788.7810,107,700
Jan 27, 20238.788.808.738.748.747,677,600
Jan 26, 20238.818.818.778.788.783,449,500
Jan 25, 20238.808.828.798.818.817,311,200
Jan 20, 20238.808.828.788.808.809,472,200
Jan 19, 20238.858.868.788.808.808,461,300
Jan 18, 20238.798.848.778.818.8112,028,600
Jan 17, 20238.788.838.768.788.7810,039,700
Jan 16, 20238.868.878.778.788.7813,282,500
Jan 13, 20238.818.868.818.868.864,406,700
Jan 12, 20238.848.858.808.808.808,251,400
Jan 11, 20238.798.858.778.838.839,458,400
Jan 10, 20238.808.838.768.798.799,589,500
Jan 09, 20238.798.828.778.808.808,902,300
Jan 06, 20238.788.798.738.778.772,335,800
Jan 05, 20238.728.788.718.788.784,995,300
Jan 04, 20238.718.738.678.718.715,769,800
Jan 03, 20238.678.728.648.718.712,945,000
Dec 30, 20228.758.788.668.708.7011,372,700
Dec 29, 20228.678.758.638.748.745,176,600
Dec 28, 20228.658.728.578.718.718,294,200
Dec 27, 20228.768.798.648.648.645,169,900
Dec 23, 20228.718.788.688.788.782,805,500
Dec 22, 20228.788.788.698.718.712,812,200
Dec 21, 20228.708.788.708.788.782,914,600
Dec 20, 20228.718.738.688.708.703,594,600
Dec 19, 20228.728.728.688.718.716,689,900
Dec 16, 20228.668.738.658.728.727,126,000
Dec 15, 20228.778.798.678.708.707,569,200
Dec 14, 20228.758.788.728.778.775,615,300
Dec 13, 20228.698.768.678.758.756,300,100
Dec 12, 20228.708.708.648.708.703,534,200
Dec 09, 20228.648.698.608.698.695,168,200
Dec 08, 20228.628.668.608.628.626,500,200
Dec 07, 20228.628.708.578.658.655,247,500
Dec 06, 20228.578.648.568.618.616,061,300
Dec 05, 20228.598.608.538.588.587,507,800
Dec 02, 20228.628.628.558.588.5814,812,800
Dec 01, 20228.658.708.598.628.6213,787,500
Nov 30, 20228.708.708.628.638.6324,418,800
Nov 29, 20228.678.758.668.708.7013,796,900
Nov 25, 20228.798.838.668.678.6714,156,200
Nov 24, 20228.698.848.658.768.7626,437,100
Nov 23, 20228.528.588.518.558.555,063,000
Nov 22, 20228.548.608.528.548.549,165,900
Nov 21, 20228.568.578.508.548.5413,127,000
Nov 17, 20228.528.568.518.568.568,101,600
Nov 16, 20228.508.528.458.518.515,543,400
Nov 15, 20228.598.598.488.508.5011,820,600
Nov 14, 20228.608.628.568.598.597,450,800
Nov 11, 20228.698.738.598.608.6012,681,900
Nov 10, 20228.628.688.608.648.646,787,700
Nov 09, 20228.508.678.498.638.6311,826,300
Nov 08, 20228.508.528.488.508.507,659,200
Nov 07, 20228.508.528.458.488.487,544,600
Nov 04, 20228.438.508.438.458.4514,252,300
Nov 03, 20228.568.568.388.418.4115,120,000
Nov 02, 20228.588.608.498.548.5414,217,100
Nov 01, 20228.608.618.518.548.548,463,200
Oct 31, 20228.608.678.578.598.5913,458,200
Oct 28, 20228.688.688.568.588.589,980,500
Oct 27, 20228.718.748.678.688.689,727,200
Oct 26, 20228.728.758.688.708.704,901,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement