Skip to main content
Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
11.46
-0.30 (-2.55%)
At close: Mar 9, 2026

Malayan Banking Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.6811.7011.2611.4611.46-2.55%31,000,800
Mar 6, 202611.7011.8011.6811.7611.760.51%26,454,400
Mar 5, 202611.7011.7611.6811.7011.700.34%26,268,000
Mar 4, 202611.8611.9011.5811.6611.66-1.52%39,378,200
Mar 3, 202611.7611.9411.7611.8411.841.02%25,271,200
Mar 2, 202611.7011.8211.6011.7211.72-2.01%33,344,300
Feb 27, 202612.0012.0011.9211.9611.96-0.33%46,679,200
Feb 26, 202612.3812.3811.4212.0012.00-2.91%68,613,500
Feb 25, 202612.4012.4212.3012.3612.36-0.16%12,753,300
Feb 24, 202612.2012.3812.1612.3812.381.48%17,767,800
Feb 23, 202612.2212.2812.1412.2012.20-0.16%13,792,800
Feb 20, 202612.0612.2412.0412.2212.221.33%16,940,000
Feb 19, 202611.9612.1011.9412.0612.061.01%21,980,600
Feb 16, 202612.0212.0611.9011.9411.94-1.00%11,323,500
Feb 13, 202612.1012.1612.0412.0612.06-0.66%24,462,100
Feb 12, 202612.2212.2812.1412.1412.14-0.98%29,839,600
Feb 11, 202612.0012.2611.9812.2612.262.17%22,376,800
Feb 10, 202612.0612.1212.0012.0012.00-0.50%14,979,400
Feb 9, 202612.0012.0611.9412.0612.061.01%14,983,900
Feb 6, 202611.9411.9611.8611.9411.94-24,016,700
Feb 5, 202611.9412.0011.9211.9411.94-19,523,400
Feb 4, 202611.9412.0611.9011.9411.94-27,252,500
Feb 3, 202611.9011.9811.8211.9411.941.19%23,873,200
Jan 30, 202611.6411.8411.6011.8011.801.37%31,145,100
Jan 29, 202611.7811.8011.4411.6411.64-1.36%32,458,500
Jan 28, 202611.7611.8011.7011.8011.800.34%37,093,500
Jan 27, 202611.5611.7811.5411.7611.762.26%39,707,900
Jan 26, 202611.3611.5811.3611.5011.501.23%26,116,500
Jan 23, 202611.2211.4211.1811.3611.361.25%26,605,000
Jan 22, 202611.1211.2411.1211.2211.221.08%24,235,000
Jan 21, 202611.0611.1411.0411.1011.100.36%20,199,000
Jan 20, 202611.1611.1811.0011.0611.06-0.90%20,726,100
Jan 19, 202611.1611.1811.1011.1611.16-17,144,600
Jan 16, 202611.1811.2011.1011.1611.160.54%16,818,300
Jan 15, 202611.0411.1810.9811.1011.100.54%34,082,500
Jan 14, 202611.0411.1010.9811.0411.04-0.18%18,158,400
Jan 13, 202610.9611.1410.9411.0611.061.10%31,669,500
Jan 12, 202610.8611.0010.8410.9410.940.74%18,042,700
Jan 9, 202610.6610.8610.6610.8610.862.07%24,217,300
Jan 8, 202610.6810.6810.5410.6410.64-0.37%22,432,000
Jan 7, 202610.7010.7410.6210.6810.68-0.19%15,431,300
Jan 6, 202610.5610.7410.5010.7010.701.33%14,688,900
Jan 5, 202610.4010.5610.3810.5610.561.15%16,899,800
Jan 2, 202610.4410.4610.4010.4410.44-0.38%4,725,100
Dec 31, 202510.5010.5010.4010.4810.48-0.19%11,101,700
Dec 30, 202510.4210.5210.3810.5010.500.57%8,976,600
Dec 29, 202510.4010.4410.3210.4410.440.38%9,425,900
Dec 26, 202510.4810.5010.3610.4010.40-0.76%8,426,100
Dec 24, 202510.5410.5410.4210.4810.48-0.57%9,549,000
Dec 23, 202510.4810.5410.4610.5410.540.57%11,391,600
Dec 22, 202510.4410.5010.4410.4810.480.38%11,775,300
Dec 19, 202510.3010.4810.3010.4410.441.36%15,901,400
Dec 18, 202510.2810.3410.2810.3010.30-9,239,700
Dec 17, 202510.3610.3610.2410.3010.30-0.58%5,527,700
Dec 16, 202510.3610.4010.3010.3610.36-7,523,300
Dec 15, 202510.3010.3610.2810.3610.360.58%8,003,400
Dec 12, 202510.2610.3410.2010.3010.300.39%11,934,800
Dec 11, 202510.1410.2610.1410.2610.261.38%7,073,000
Dec 10, 202510.1010.1210.0610.1210.120.20%7,198,200
Dec 9, 202510.1810.1810.0610.1010.10-0.20%8,804,400
Dec 8, 202510.1810.2010.0210.1210.12-0.59%8,398,100
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