Skip to main content
Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
10.18
-0.06 (-0.59%)
At close: Dec 5, 2025

Malayan Banking Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.2410.2410.0810.1810.18-0.59%6,986,900
Dec 4, 202510.2610.2610.1610.2410.24-0.19%11,408,500
Dec 3, 202510.3010.3810.2010.2610.26-0.77%9,302,900
Dec 2, 20259.9810.349.9710.3410.343.71%23,648,700
Dec 1, 20259.929.999.929.979.970.61%12,913,500
Nov 28, 20259.9810.009.909.919.91-0.70%14,660,700
Nov 27, 202510.0010.009.969.989.98-7,827,900
Nov 26, 20259.9810.009.979.989.98-9,291,000
Nov 25, 20259.969.999.959.989.980.20%11,171,600
Nov 24, 20259.949.989.929.969.960.20%29,333,500
Nov 21, 20259.909.949.909.949.940.40%16,576,200
Nov 20, 20259.959.979.909.909.90-0.30%11,768,100
Nov 19, 20259.919.969.919.939.930.10%8,296,000
Nov 18, 20259.939.959.929.929.92-10,540,800
Nov 17, 20259.939.989.929.929.92-0.10%10,284,800
Nov 14, 20259.929.969.929.939.93-0.20%9,101,900
Nov 13, 20259.959.979.949.959.950.10%6,270,800
Nov 12, 20259.929.959.909.949.940.30%14,528,900
Nov 11, 20259.9410.009.909.919.91-0.30%12,091,400
Nov 10, 20259.919.989.909.949.940.30%5,201,100
Nov 7, 20259.919.929.899.919.91-0.10%14,059,300
Nov 6, 20259.929.969.919.929.92-13,615,200
Nov 5, 20259.959.969.919.929.92-0.30%9,886,600
Nov 4, 20259.9410.009.929.959.95-11,476,500
Nov 3, 20259.879.959.869.959.950.81%7,031,700
Oct 31, 20259.899.919.879.879.87-0.20%7,945,800
Oct 30, 20259.879.899.869.899.890.20%13,328,500
Oct 29, 20259.889.919.859.879.87-0.10%3,533,300
Oct 28, 20259.919.939.879.889.88-0.30%15,488,100
Oct 27, 20259.919.979.899.919.910.10%6,836,900
Oct 24, 20259.849.909.849.909.900.61%13,120,200
Oct 23, 20259.869.889.839.849.84-0.20%13,607,900
Oct 22, 20259.919.929.849.869.86-0.40%8,032,900
Oct 21, 20259.949.949.899.909.900.10%8,248,800
Oct 17, 20259.929.949.889.899.89-0.30%9,174,300
Oct 16, 20259.929.979.899.929.92-5,504,700
Oct 15, 20259.929.949.899.929.92-7,596,600
Oct 14, 20259.939.949.919.929.92-0.10%19,420,400
Oct 13, 20259.909.969.889.939.93-0.20%11,714,400
Oct 10, 202510.0010.009.959.959.95-0.50%13,635,800
Oct 9, 202510.0010.009.9510.0010.00-8,997,700
Oct 8, 20259.9710.009.9510.0010.000.50%3,842,400
Oct 7, 202510.0210.029.959.959.95-0.70%4,086,900
Oct 6, 202510.0010.049.9810.0210.020.20%6,783,700
Oct 3, 20259.9810.009.9610.0010.000.20%6,072,900
Oct 2, 20259.9510.009.959.989.980.30%11,590,600
Oct 1, 20259.919.979.919.959.950.40%7,538,300
Sep 30, 20259.919.969.889.919.91-15,324,800
Sep 29, 20259.899.939.899.919.910.20%14,425,800
Sep 26, 20259.799.899.799.899.891.02%17,464,100
Sep 25, 20259.839.849.799.799.79-0.41%9,635,800
Sep 24, 20259.859.859.799.839.830.10%8,350,200
Sep 23, 20259.859.869.829.829.82-0.20%7,863,300
Sep 22, 20259.819.869.819.849.840.41%6,948,400
Sep 19, 20259.879.879.809.809.80-0.81%14,915,200
Sep 18, 20259.949.959.829.889.88-0.60%6,333,800
Sep 17, 20259.879.949.839.949.940.71%12,289,100
Sep 12, 20259.809.879.759.879.871.02%5,982,300
Sep 11, 20259.749.789.689.779.77-2.01%11,221,500
Sep 10, 202510.0610.069.959.979.67-0.70%13,630,000
Sep 9, 202510.0210.049.9910.049.740.40%14,188,000
Sep 8, 202510.0010.069.9910.009.700.10%11,547,400
Sep 4, 20259.9810.049.989.999.690.10%8,335,900
Sep 3, 202510.0610.089.979.989.68-0.80%8,502,700
Sep 2, 202510.0010.109.9510.069.761.62%14,442,600
Aug 29, 20259.959.959.869.909.60-0.50%15,268,300
Aug 28, 20259.839.989.839.959.651.63%11,065,300
Aug 27, 20259.789.839.729.799.500.41%7,930,800
Aug 26, 20259.859.889.759.759.46-1.02%81,816,700
Aug 25, 20259.859.909.839.859.550.51%17,724,500
Aug 22, 20259.819.889.809.809.510.20%20,549,800
Aug 21, 20259.819.859.789.789.49-0.20%15,263,300
Aug 20, 20259.819.859.789.809.51-15,305,500
Aug 19, 20259.799.859.799.809.510.20%14,476,700
Aug 18, 20259.809.829.789.789.49-0.20%10,610,600
Aug 15, 20259.939.939.799.809.51-0.41%7,456,100
Aug 14, 20259.909.989.839.849.54-0.20%11,253,900
Aug 13, 20259.739.899.729.869.561.54%12,018,300
Aug 12, 20259.659.809.659.719.420.62%16,886,500
Aug 11, 20259.619.739.619.659.360.42%17,908,700
Aug 8, 20259.659.669.599.619.32-0.21%10,712,700
Aug 7, 20259.639.679.619.639.34-9,314,400
Aug 6, 20259.689.689.629.639.34-0.31%13,104,300
Aug 5, 20259.589.689.569.669.371.26%15,631,100
Aug 4, 20259.609.609.549.549.25-0.63%5,851,200
Aug 1, 20259.419.639.409.609.312.24%9,626,900
Jul 31, 20259.459.499.399.399.11-0.63%24,319,000
Jul 30, 20259.529.539.449.459.17-0.74%17,662,900
Jul 29, 20259.549.639.529.529.23-0.21%10,407,600
Jul 28, 20259.569.639.539.549.25-8,810,800
Jul 25, 20259.639.639.549.549.25-0.93%11,782,100
Jul 24, 20259.629.649.559.639.340.42%16,109,900
Jul 23, 20259.549.629.549.599.300.63%14,928,700
Jul 22, 20259.529.589.519.539.240.11%13,305,100
Jul 21, 20259.549.609.519.529.23-8,019,000
Jul 18, 20259.559.599.529.529.23-0.10%15,598,200
Jul 17, 20259.559.609.519.539.24-7,431,600
Jul 16, 20259.649.689.539.539.24-1.24%12,695,100
Jul 15, 20259.729.749.639.659.36-0.72%11,533,300
Jul 14, 20259.719.759.709.729.430.31%4,294,400