Maxis Berhad (KLSE:MAXIS)
Malaysia
· Delayed Price · Currency is MYR 3.770
-0.090 (-2.33%)
At close: Dec 5, 2025
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -2.33% | 2,191,700 |
| Dec 4, 2025 | 3.79 | 3.86 | 3.77 | 3.86 | 3.86 | 1.85% | 3,805,700 |
| Dec 3, 2025 | 3.91 | 3.91 | 3.74 | 3.79 | 3.79 | -3.07% | 3,933,500 |
| Dec 2, 2025 | 3.98 | 4.03 | 3.86 | 3.91 | 3.91 | -1.76% | 4,062,900 |
| Dec 1, 2025 | 3.99 | 4.04 | 3.97 | 3.98 | 3.98 | -0.25% | 2,443,300 |
| Nov 28, 2025 | 4.06 | 4.09 | 3.95 | 3.99 | 3.99 | -1.72% | 2,789,100 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -2.87% | 1,259,300 |
| Nov 26, 2025 | 4.10 | 4.19 | 4.10 | 4.18 | 4.14 | 1.95% | 4,562,400 |
| Nov 25, 2025 | 4.24 | 4.27 | 4.08 | 4.10 | 4.06 | -5.96% | 2,891,900 |
| Nov 24, 2025 | 4.15 | 4.36 | 4.14 | 4.36 | 4.32 | 5.57% | 6,800,300 |
| Nov 21, 2025 | 4.07 | 4.13 | 4.07 | 4.13 | 4.09 | - | 3,926,100 |
| Nov 20, 2025 | 4.19 | 4.20 | 4.13 | 4.13 | 4.09 | -1.67% | 1,769,000 |
| Nov 19, 2025 | 4.15 | 4.22 | 4.14 | 4.20 | 4.16 | 1.20% | 2,842,300 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.13 | 4.15 | 4.11 | -0.24% | 1,398,300 |
| Nov 17, 2025 | 4.11 | 4.19 | 4.09 | 4.16 | 4.12 | 1.22% | 5,885,800 |
| Nov 14, 2025 | 4.18 | 4.18 | 4.06 | 4.11 | 4.07 | -0.96% | 4,147,300 |
| Nov 13, 2025 | 4.15 | 4.16 | 4.10 | 4.15 | 4.11 | - | 2,893,900 |
| Nov 12, 2025 | 4.15 | 4.18 | 4.12 | 4.15 | 4.11 | - | 5,216,700 |
| Nov 11, 2025 | 4.07 | 4.15 | 4.03 | 4.15 | 4.11 | 1.97% | 5,212,500 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.94 | 4.07 | 4.03 | 3.04% | 6,862,900 |
| Nov 7, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.91 | - | 9,509,700 |
| Nov 6, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.91 | 0.51% | 10,305,200 |
| Nov 5, 2025 | 3.89 | 3.93 | 3.87 | 3.93 | 3.89 | 0.77% | 10,534,400 |
| Nov 4, 2025 | 3.89 | 3.91 | 3.87 | 3.90 | 3.86 | 0.26% | 9,734,500 |
| Nov 3, 2025 | 3.80 | 3.91 | 3.80 | 3.89 | 3.85 | 2.37% | 7,226,700 |
| Oct 31, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.76 | -0.78% | 5,500,700 |
| Oct 30, 2025 | 3.82 | 3.83 | 3.79 | 3.83 | 3.79 | 0.79% | 3,449,600 |
| Oct 29, 2025 | 3.85 | 3.85 | 3.76 | 3.80 | 3.76 | -1.04% | 1,806,000 |
| Oct 28, 2025 | 3.89 | 3.90 | 3.80 | 3.84 | 3.80 | -1.03% | 2,417,600 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.84 | 0.78% | 2,705,500 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.80 | 3.85 | 3.81 | 1.32% | 2,172,500 |
| Oct 23, 2025 | 3.81 | 3.82 | 3.80 | 3.80 | 3.76 | -0.26% | 1,452,300 |
| Oct 22, 2025 | 3.80 | 3.83 | 3.80 | 3.81 | 3.77 | 0.26% | 1,175,800 |
| Oct 21, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.76 | -0.78% | 4,587,500 |
| Oct 17, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.79 | 0.79% | 2,458,600 |
| Oct 16, 2025 | 3.75 | 3.82 | 3.73 | 3.80 | 3.76 | - | 8,335,000 |
| Oct 15, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.76 | 2.15% | 4,364,400 |
| Oct 14, 2025 | 3.69 | 3.75 | 3.68 | 3.72 | 3.68 | 0.81% | 5,767,100 |
| Oct 13, 2025 | 3.62 | 3.73 | 3.61 | 3.69 | 3.65 | 0.82% | 3,110,200 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.64 | 3.66 | 3.62 | -1.35% | 2,800,400 |
| Oct 9, 2025 | 3.65 | 3.73 | 3.65 | 3.71 | 3.67 | 1.64% | 4,489,800 |
| Oct 8, 2025 | 3.63 | 3.66 | 3.61 | 3.65 | 3.62 | 0.27% | 2,606,400 |
| Oct 7, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.61 | -1.62% | 2,550,400 |
| Oct 6, 2025 | 3.71 | 3.74 | 3.69 | 3.70 | 3.66 | -0.27% | 1,682,500 |
| Oct 3, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | 3.67 | 0.27% | 2,161,500 |
| Oct 2, 2025 | 3.68 | 3.72 | 3.67 | 3.70 | 3.66 | 0.54% | 2,045,800 |
| Oct 1, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.64 | 1.66% | 1,059,500 |
| Sep 30, 2025 | 3.67 | 3.67 | 3.60 | 3.62 | 3.59 | -1.36% | 4,325,500 |
| Sep 29, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.63 | 0.82% | 3,339,300 |
| Sep 26, 2025 | 3.62 | 3.68 | 3.62 | 3.64 | 3.61 | -0.55% | 2,036,100 |
| Sep 25, 2025 | 3.60 | 3.67 | 3.59 | 3.66 | 3.62 | 1.39% | 2,205,500 |
| Sep 24, 2025 | 3.65 | 3.68 | 3.60 | 3.61 | 3.58 | -1.63% | 2,235,400 |
| Sep 23, 2025 | 3.67 | 3.70 | 3.64 | 3.67 | 3.63 | - | 2,172,600 |
| Sep 22, 2025 | 3.68 | 3.69 | 3.63 | 3.67 | 3.63 | -0.27% | 1,569,700 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.64 | 0.55% | 3,675,900 |
| Sep 18, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.62 | -0.27% | 1,891,900 |
| Sep 17, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.63 | 1.10% | 3,237,900 |
| Sep 12, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.60 | 0.83% | 1,522,200 |
| Sep 11, 2025 | 3.59 | 3.60 | 3.57 | 3.60 | 3.57 | 0.28% | 1,319,600 |
| Sep 10, 2025 | 3.56 | 3.60 | 3.55 | 3.59 | 3.56 | 0.84% | 1,130,500 |
| Sep 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.53 | - | 2,781,700 |
| Sep 8, 2025 | 3.55 | 3.59 | 3.55 | 3.56 | 3.49 | 0.28% | 1,231,400 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.48 | -1.66% | 1,127,800 |
| Sep 3, 2025 | 3.53 | 3.62 | 3.52 | 3.61 | 3.54 | 2.27% | 2,018,500 |
| Sep 2, 2025 | 3.51 | 3.54 | 3.48 | 3.53 | 3.46 | 0.86% | 2,209,500 |
| Aug 29, 2025 | 3.54 | 3.55 | 3.45 | 3.50 | 3.43 | -0.85% | 4,109,600 |
| Aug 28, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | 3.46 | -1.40% | 3,279,100 |
| Aug 27, 2025 | 3.60 | 3.60 | 3.52 | 3.58 | 3.51 | - | 1,652,600 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.57 | 3.58 | 3.51 | -2.19% | 3,178,600 |
| Aug 25, 2025 | 3.58 | 3.67 | 3.58 | 3.66 | 3.58 | 2.23% | 3,084,800 |
| Aug 22, 2025 | 3.45 | 3.59 | 3.45 | 3.58 | 3.51 | 4.07% | 5,933,200 |
| Aug 21, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.37 | 0.58% | 3,858,400 |
| Aug 20, 2025 | 3.43 | 3.47 | 3.41 | 3.42 | 3.35 | -0.58% | 2,994,300 |
| Aug 19, 2025 | 3.46 | 3.49 | 3.40 | 3.44 | 3.37 | -0.86% | 4,095,200 |
| Aug 18, 2025 | 3.48 | 3.50 | 3.44 | 3.47 | 3.40 | -0.29% | 2,877,900 |
| Aug 15, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.41 | -0.85% | 1,234,200 |
| Aug 14, 2025 | 3.52 | 3.55 | 3.49 | 3.51 | 3.44 | -0.28% | 5,233,100 |
| Aug 13, 2025 | 3.45 | 3.52 | 3.44 | 3.52 | 3.45 | 2.03% | 5,901,000 |
| Aug 12, 2025 | 3.45 | 3.49 | 3.43 | 3.45 | 3.38 | - | 2,670,200 |
| Aug 11, 2025 | 3.51 | 3.54 | 3.44 | 3.45 | 3.38 | -1.71% | 1,703,500 |
| Aug 8, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.44 | 0.57% | 785,600 |
| Aug 7, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.42 | 1.16% | 1,435,600 |
| Aug 6, 2025 | 3.45 | 3.50 | 3.44 | 3.45 | 3.38 | - | 5,618,500 |
| Aug 5, 2025 | 3.44 | 3.50 | 3.43 | 3.45 | 3.38 | 0.58% | 2,075,700 |
| Aug 4, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.36 | -0.58% | 1,061,200 |
| Aug 1, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.38 | 0.29% | 1,928,000 |
| Jul 31, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.37 | -1.15% | 2,646,800 |
| Jul 30, 2025 | 3.45 | 3.50 | 3.45 | 3.48 | 3.41 | 0.87% | 1,979,400 |
| Jul 29, 2025 | 3.50 | 3.51 | 3.45 | 3.45 | 3.38 | -1.43% | 1,859,600 |
| Jul 28, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.43 | -0.57% | 2,281,100 |
| Jul 25, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.45 | 0.57% | 1,415,700 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.43 | -1.13% | 1,328,500 |
| Jul 23, 2025 | 3.49 | 3.56 | 3.48 | 3.54 | 3.47 | 1.43% | 1,248,100 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.47 | 3.49 | 3.42 | -0.85% | 2,961,900 |
| Jul 21, 2025 | 3.56 | 3.57 | 3.52 | 3.52 | 3.45 | -1.12% | 1,306,700 |
| Jul 18, 2025 | 3.58 | 3.59 | 3.54 | 3.56 | 3.49 | -0.56% | 2,626,600 |
| Jul 17, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.51 | - | 2,405,700 |
| Jul 16, 2025 | 3.58 | 3.62 | 3.57 | 3.58 | 3.51 | - | 2,644,400 |
| Jul 15, 2025 | 3.58 | 3.59 | 3.54 | 3.58 | 3.51 | -0.28% | 2,399,000 |
| Jul 14, 2025 | 3.57 | 3.60 | 3.56 | 3.59 | 3.52 | - | 1,134,000 |