Maxis Berhad (KLSE:MAXIS)
Malaysia
· Delayed Price · Currency is MYR 3.730
-0.120 (-3.12%)
At close: Mar 9, 2026
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.85 | 3.72 | 3.73 | 3.73 | -3.12% | 3,090,200 |
| Mar 6, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | - | 1,977,700 |
| Mar 5, 2026 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | - | 3,734,400 |
| Mar 4, 2026 | 3.87 | 3.90 | 3.83 | 3.85 | 3.80 | -0.26% | 4,163,600 |
| Mar 3, 2026 | 3.84 | 3.92 | 3.82 | 3.86 | 3.80 | 0.26% | 1,995,500 |
| Mar 2, 2026 | 3.82 | 3.87 | 3.80 | 3.85 | 3.80 | -0.77% | 3,381,300 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.82 | -0.51% | 5,075,400 |
| Feb 26, 2026 | 3.92 | 3.98 | 3.88 | 3.90 | 3.84 | -0.51% | 3,361,200 |
| Feb 25, 2026 | 3.95 | 3.97 | 3.90 | 3.92 | 3.86 | -1.01% | 1,665,300 |
| Feb 24, 2026 | 3.91 | 3.97 | 3.91 | 3.96 | 3.90 | 0.25% | 1,750,300 |
| Feb 23, 2026 | 3.90 | 3.95 | 3.88 | 3.95 | 3.89 | 1.28% | 1,747,200 |
| Feb 20, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.84 | 1.04% | 2,412,100 |
| Feb 19, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.80 | 1.05% | 2,153,300 |
| Feb 16, 2026 | 3.92 | 3.94 | 3.82 | 3.82 | 3.77 | -2.30% | 1,520,000 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.83 | 3.91 | 3.85 | 2.09% | 3,730,300 |
| Feb 12, 2026 | 3.85 | 3.85 | 3.80 | 3.83 | 3.78 | -0.78% | 3,322,800 |
| Feb 11, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.80 | 0.52% | 1,918,300 |
| Feb 10, 2026 | 3.92 | 3.93 | 3.80 | 3.84 | 3.79 | -1.54% | 1,797,500 |
| Feb 9, 2026 | 3.86 | 3.92 | 3.84 | 3.90 | 3.84 | 1.04% | 2,255,600 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.80 | -0.52% | 1,953,400 |
| Feb 5, 2026 | 3.85 | 3.92 | 3.84 | 3.88 | 3.82 | 0.26% | 3,031,000 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.82 | 3.87 | 3.81 | -0.77% | 2,895,500 |
| Feb 3, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.84 | 2.09% | 4,764,600 |
| Jan 30, 2026 | 3.76 | 3.89 | 3.76 | 3.82 | 3.77 | 0.79% | 2,319,600 |
| Jan 29, 2026 | 3.81 | 3.83 | 3.77 | 3.79 | 3.74 | -0.79% | 2,029,400 |
| Jan 28, 2026 | 3.95 | 3.96 | 3.80 | 3.82 | 3.77 | -3.29% | 4,067,300 |
| Jan 27, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.89 | 1.02% | 4,042,300 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.90 | 3.91 | 3.85 | - | 1,449,800 |
| Jan 23, 2026 | 3.89 | 3.95 | 3.88 | 3.91 | 3.85 | 0.51% | 1,192,600 |
| Jan 22, 2026 | 3.90 | 3.96 | 3.82 | 3.89 | 3.83 | -0.51% | 3,996,400 |
| Jan 21, 2026 | 3.91 | 3.95 | 3.88 | 3.91 | 3.85 | - | 1,468,600 |
| Jan 20, 2026 | 3.89 | 3.96 | 3.85 | 3.91 | 3.85 | 0.51% | 1,877,800 |
| Jan 19, 2026 | 3.95 | 3.96 | 3.88 | 3.89 | 3.83 | -1.52% | 1,212,900 |
| Jan 16, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.89 | 0.25% | 3,666,200 |
| Jan 15, 2026 | 3.95 | 3.95 | 3.87 | 3.94 | 3.88 | -0.25% | 3,428,200 |
| Jan 14, 2026 | 3.94 | 3.96 | 3.91 | 3.95 | 3.89 | 0.25% | 1,774,400 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.88 | -0.51% | 1,388,900 |
| Jan 12, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.90 | 1.54% | 1,824,300 |
| Jan 9, 2026 | 3.88 | 3.92 | 3.86 | 3.90 | 3.84 | - | 3,172,400 |
| Jan 8, 2026 | 3.90 | 3.94 | 3.85 | 3.90 | 3.84 | - | 4,567,100 |
| Jan 7, 2026 | 3.87 | 3.92 | 3.82 | 3.90 | 3.84 | 0.78% | 2,362,200 |
| Jan 6, 2026 | 3.78 | 3.93 | 3.77 | 3.87 | 3.81 | 2.38% | 3,276,500 |
| Jan 5, 2026 | 3.81 | 3.84 | 3.71 | 3.78 | 3.73 | -0.79% | 4,520,200 |
| Jan 2, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.76 | 0.53% | 1,129,200 |
| Dec 31, 2025 | 3.86 | 3.86 | 3.79 | 3.79 | 3.74 | -1.81% | 1,398,200 |
| Dec 30, 2025 | 3.85 | 3.87 | 3.82 | 3.86 | 3.80 | 0.26% | 1,217,500 |
| Dec 29, 2025 | 3.85 | 3.88 | 3.80 | 3.85 | 3.80 | - | 1,068,300 |
| Dec 26, 2025 | 3.85 | 3.89 | 3.84 | 3.85 | 3.80 | - | 476,000 |
| Dec 24, 2025 | 3.86 | 3.89 | 3.83 | 3.85 | 3.80 | -0.77% | 955,000 |
| Dec 23, 2025 | 3.83 | 3.90 | 3.80 | 3.88 | 3.82 | 0.52% | 1,712,600 |
| Dec 22, 2025 | 3.88 | 3.88 | 3.81 | 3.86 | 3.80 | -0.77% | 1,262,900 |
| Dec 19, 2025 | 3.91 | 3.91 | 3.86 | 3.89 | 3.83 | -0.26% | 4,188,100 |
| Dec 18, 2025 | 3.91 | 3.94 | 3.86 | 3.90 | 3.84 | -0.26% | 1,450,900 |
| Dec 17, 2025 | 3.88 | 3.94 | 3.85 | 3.91 | 3.85 | -0.26% | 1,667,200 |
| Dec 16, 2025 | 3.92 | 3.98 | 3.89 | 3.92 | 3.86 | - | 2,776,900 |
| Dec 15, 2025 | 3.89 | 3.94 | 3.85 | 3.92 | 3.86 | 1.03% | 3,332,200 |
| Dec 12, 2025 | 3.85 | 3.92 | 3.85 | 3.88 | 3.82 | 0.78% | 3,360,600 |
| Dec 11, 2025 | 3.80 | 3.87 | 3.80 | 3.85 | 3.80 | 1.32% | 1,343,200 |
| Dec 10, 2025 | 3.78 | 3.83 | 3.77 | 3.80 | 3.75 | 0.26% | 1,085,800 |
| Dec 9, 2025 | 3.84 | 3.84 | 3.76 | 3.79 | 3.74 | -1.30% | 2,080,400 |
| Dec 8, 2025 | 3.77 | 3.85 | 3.73 | 3.84 | 3.79 | 1.86% | 2,206,700 |
| Dec 5, 2025 | 3.82 | 3.82 | 3.75 | 3.77 | 3.72 | -2.33% | 2,191,700 |
| Dec 4, 2025 | 3.79 | 3.86 | 3.77 | 3.86 | 3.80 | 1.85% | 3,805,700 |
| Dec 3, 2025 | 3.91 | 3.91 | 3.74 | 3.79 | 3.74 | -3.07% | 3,933,500 |
| Dec 2, 2025 | 3.98 | 4.03 | 3.86 | 3.91 | 3.85 | -1.76% | 4,062,900 |
| Dec 1, 2025 | 3.99 | 4.04 | 3.97 | 3.98 | 3.92 | -0.25% | 2,443,300 |
| Nov 28, 2025 | 4.06 | 4.09 | 3.95 | 3.99 | 3.93 | -1.72% | 2,789,100 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.06 | 4.06 | 4.00 | -2.87% | 1,259,300 |
| Nov 26, 2025 | 4.10 | 4.19 | 4.10 | 4.18 | 4.08 | 1.95% | 4,562,400 |
| Nov 25, 2025 | 4.24 | 4.27 | 4.08 | 4.10 | 4.00 | -5.96% | 2,891,900 |
| Nov 24, 2025 | 4.15 | 4.36 | 4.14 | 4.36 | 4.26 | 5.57% | 6,800,300 |
| Nov 21, 2025 | 4.07 | 4.13 | 4.07 | 4.13 | 4.03 | - | 3,926,100 |
| Nov 20, 2025 | 4.19 | 4.20 | 4.13 | 4.13 | 4.03 | -1.67% | 1,769,000 |
| Nov 19, 2025 | 4.15 | 4.22 | 4.14 | 4.20 | 4.10 | 1.20% | 2,842,300 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.13 | 4.15 | 4.05 | -0.24% | 1,398,300 |
| Nov 17, 2025 | 4.11 | 4.19 | 4.09 | 4.16 | 4.06 | 1.22% | 5,885,800 |
| Nov 14, 2025 | 4.18 | 4.18 | 4.06 | 4.11 | 4.01 | -0.96% | 4,147,300 |
| Nov 13, 2025 | 4.15 | 4.16 | 4.10 | 4.15 | 4.05 | - | 2,893,900 |
| Nov 12, 2025 | 4.15 | 4.18 | 4.12 | 4.15 | 4.05 | - | 5,216,700 |
| Nov 11, 2025 | 4.07 | 4.15 | 4.03 | 4.15 | 4.05 | 1.97% | 5,212,500 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.94 | 4.07 | 3.97 | 3.04% | 6,862,900 |
| Nov 7, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.86 | - | 9,509,700 |
| Nov 6, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.86 | 0.51% | 10,305,200 |
| Nov 5, 2025 | 3.89 | 3.93 | 3.87 | 3.93 | 3.84 | 0.77% | 10,534,400 |
| Nov 4, 2025 | 3.89 | 3.91 | 3.87 | 3.90 | 3.81 | 0.26% | 9,734,500 |
| Nov 3, 2025 | 3.80 | 3.91 | 3.80 | 3.89 | 3.80 | 2.37% | 7,226,700 |
| Oct 31, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.71 | -0.78% | 5,500,700 |
| Oct 30, 2025 | 3.82 | 3.83 | 3.79 | 3.83 | 3.74 | 0.79% | 3,449,600 |
| Oct 29, 2025 | 3.85 | 3.85 | 3.76 | 3.80 | 3.71 | -1.04% | 1,806,000 |
| Oct 28, 2025 | 3.89 | 3.90 | 3.80 | 3.84 | 3.75 | -1.03% | 2,417,600 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.79 | 0.78% | 2,705,500 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.80 | 3.85 | 3.76 | 1.32% | 2,172,500 |
| Oct 23, 2025 | 3.81 | 3.82 | 3.80 | 3.80 | 3.71 | -0.26% | 1,452,300 |
| Oct 22, 2025 | 3.80 | 3.83 | 3.80 | 3.81 | 3.72 | 0.26% | 1,175,800 |
| Oct 21, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.71 | -0.78% | 4,587,500 |
| Oct 17, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.74 | 0.79% | 2,458,600 |
| Oct 16, 2025 | 3.75 | 3.82 | 3.73 | 3.80 | 3.71 | - | 8,335,000 |
| Oct 15, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.71 | 2.15% | 4,364,400 |
| Oct 14, 2025 | 3.69 | 3.75 | 3.68 | 3.72 | 3.63 | 0.81% | 5,767,100 |
| Oct 13, 2025 | 3.62 | 3.73 | 3.61 | 3.69 | 3.60 | 0.82% | 3,110,200 |