Skip to main content
Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
11.04
-0.18 (-1.60%)
At close: Apr 29, 2026

Malayan Banking Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.1411.2211.1011.2211.221.08%6,726,900
Apr 27, 202611.1811.2211.0811.1011.10-0.54%7,904,600
Apr 24, 202611.2211.2411.1611.1611.16-0.53%15,570,600
Apr 23, 202611.2811.3611.1811.2211.22-16,119,700
Apr 22, 202611.3611.3811.2011.2211.22-1.23%9,077,500
Apr 21, 202611.3411.4611.2811.3611.360.18%13,521,700
Apr 20, 202611.0811.3411.0411.3411.342.16%15,617,600
Apr 17, 202611.0611.1211.0211.1011.100.36%9,876,600
Apr 16, 202611.1011.1411.0211.0611.06-14,706,700
Apr 15, 202611.0811.1811.0211.0611.060.18%8,751,900
Apr 14, 202611.0811.1211.0211.0411.040.55%12,827,400
Apr 13, 202611.1011.1210.9610.9810.98-1.61%12,197,300
Apr 10, 202611.2011.2611.1411.1611.16-9,484,800
Apr 9, 202611.2611.3011.1411.1611.16-1.41%12,086,100
Apr 8, 202611.4011.4211.2811.3211.321.43%15,742,500
Apr 7, 202611.2211.4211.1611.1611.16-0.53%8,692,100
Apr 6, 202611.2411.3611.1811.2211.22-0.36%10,927,900
Apr 3, 202611.5211.5211.2411.2611.26-1.75%7,843,900
Apr 2, 202611.7011.7211.4011.4611.46-1.72%15,123,300
Apr 1, 202611.5411.7011.4611.6611.662.64%15,102,300
Mar 31, 202611.2411.4411.1611.3611.361.43%19,736,300
Mar 30, 202611.4011.4411.1411.2011.20-2.27%19,105,000
Mar 27, 202611.4411.5211.4211.4611.460.17%16,981,000
Mar 26, 202611.4411.5211.4011.4411.44-13,681,200
Mar 25, 202611.4011.5411.4011.4411.440.88%23,492,500
Mar 24, 202611.6811.6811.3411.3411.34-2.24%31,448,400
Mar 19, 202611.6811.7611.6011.6011.60-1.19%25,355,000
Mar 18, 202611.6411.7811.6211.7411.741.21%16,991,600
Mar 17, 202611.6011.6611.5211.6011.601.05%18,770,200
Mar 16, 202611.3211.5411.1611.4811.481.41%20,731,500
Mar 13, 202611.4011.4411.3011.3211.32-1.05%30,945,000
Mar 12, 202611.4611.5011.4011.4411.44-3.05%29,734,200
Mar 11, 202611.7411.8211.7011.8011.471.20%17,632,400
Mar 10, 202611.5211.7211.5211.6611.331.75%22,323,700
Mar 9, 202611.6811.7011.2611.4611.14-2.55%31,000,800
Mar 6, 202611.7011.8011.6811.7611.430.51%26,454,400
Mar 5, 202611.7011.7611.6811.7011.370.34%26,268,000
Mar 4, 202611.8611.9011.5811.6611.33-1.52%39,378,200
Mar 3, 202611.7611.9411.7611.8411.511.02%25,271,200
Mar 2, 202611.7011.8211.6011.7211.39-2.01%33,344,300
Feb 27, 202612.0012.0011.9211.9611.63-0.33%46,679,200
Feb 26, 202612.3812.3811.4212.0011.66-2.91%68,613,500
Feb 25, 202612.4012.4212.3012.3612.01-0.16%12,753,300
Feb 24, 202612.2012.3812.1612.3812.031.48%17,767,800
Feb 23, 202612.2212.2812.1412.2011.86-0.16%13,792,800
Feb 20, 202612.0612.2412.0412.2211.881.33%16,940,000
Feb 19, 202611.9612.1011.9412.0611.721.01%21,980,600
Feb 16, 202612.0212.0611.9011.9411.61-1.00%11,323,500
Feb 13, 202612.1012.1612.0412.0611.72-0.66%24,462,100
Feb 12, 202612.2212.2812.1412.1411.80-0.98%29,839,600
Feb 11, 202612.0012.2611.9812.2611.922.17%22,376,800
Feb 10, 202612.0612.1212.0012.0011.66-0.50%14,979,400
Feb 9, 202612.0012.0611.9412.0611.721.01%14,983,900
Feb 6, 202611.9411.9611.8611.9411.61-24,016,700
Feb 5, 202611.9412.0011.9211.9411.61-19,523,400
Feb 4, 202611.9412.0611.9011.9411.61-27,252,500
Feb 3, 202611.9011.9811.8211.9411.611.19%23,873,200
Jan 30, 202611.6411.8411.6011.8011.471.37%31,145,100
Jan 29, 202611.7811.8011.4411.6411.31-1.36%32,458,500
Jan 28, 202611.7611.8011.7011.8011.470.34%37,093,500
Jan 27, 202611.5611.7811.5411.7611.432.26%39,707,900
Jan 26, 202611.3611.5811.3611.5011.181.23%26,116,500
Jan 23, 202611.2211.4211.1811.3611.041.25%26,605,000
Jan 22, 202611.1211.2411.1211.2210.911.08%24,235,000
Jan 21, 202611.0611.1411.0411.1010.790.36%20,199,000
Jan 20, 202611.1611.1811.0011.0610.75-0.90%20,726,100
Jan 19, 202611.1611.1811.1011.1610.85-17,144,600
Jan 16, 202611.1811.2011.1011.1610.850.54%16,818,300
Jan 15, 202611.0411.1810.9811.1010.790.54%34,082,500
Jan 14, 202611.0411.1010.9811.0410.73-0.18%18,158,400
Jan 13, 202610.9611.1410.9411.0610.751.10%31,669,500
Jan 12, 202610.8611.0010.8410.9410.630.74%18,042,700
Jan 9, 202610.6610.8610.6610.8610.562.07%24,217,300
Jan 8, 202610.6810.6810.5410.6410.34-0.37%22,432,000
Jan 7, 202610.7010.7410.6210.6810.38-0.19%15,431,300
Jan 6, 202610.5610.7410.5010.7010.401.33%14,688,900
Jan 5, 202610.4010.5610.3810.5610.261.15%16,899,800
Jan 2, 202610.4410.4610.4010.4410.15-0.38%4,725,100
Dec 31, 202510.5010.5010.4010.4810.19-0.19%11,101,700
Dec 30, 202510.4210.5210.3810.5010.210.57%8,976,600
Dec 29, 202510.4010.4410.3210.4410.150.38%9,425,900
Dec 26, 202510.4810.5010.3610.4010.11-0.76%8,426,100
Dec 24, 202510.5410.5410.4210.4810.19-0.57%9,549,000
Dec 23, 202510.4810.5410.4610.5410.250.57%11,391,600
Dec 22, 202510.4410.5010.4410.4810.190.38%11,775,300
Dec 19, 202510.3010.4810.3010.4410.151.36%15,901,400
Dec 18, 202510.2810.3410.2810.3010.01-9,239,700
Dec 17, 202510.3610.3610.2410.3010.01-0.58%5,527,700
Dec 16, 202510.3610.4010.3010.3610.07-7,523,300
Dec 15, 202510.3010.3610.2810.3610.070.58%8,003,400
Dec 12, 202510.2610.3410.2010.3010.010.39%11,934,800
Dec 11, 202510.1410.2610.1410.269.971.38%7,073,000
Dec 10, 202510.1010.1210.0610.129.840.20%7,198,200
Dec 9, 202510.1810.1810.0610.109.82-0.20%8,804,400
Dec 8, 202510.1810.2010.0210.129.84-0.59%8,398,100
Dec 5, 202510.2410.2410.0810.189.90-0.59%6,986,900
Dec 4, 202510.2610.2610.1610.249.95-0.19%11,408,500
Dec 3, 202510.3010.3810.2010.269.97-0.77%9,302,900
Dec 2, 20259.9810.349.9710.3410.053.71%23,648,700
Dec 1, 20259.929.999.929.979.690.61%12,913,500