Malayan Banking 1155
Bursa Malaysia · Malaysia · Financials
MYR 9.95-0.04 (-0.40%)
Market closed· · MYR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MYR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MYR 9.95 | -0.40% | MYR 10.00 | MYR 10.02 | MYR 9.91 | 16.59M |
| 2026-09-30 | MYR 9.99 | 0.00% | MYR 10.00 | MYR 10.10 | MYR 9.99 | 17.26M |
| 2026-09-29 | MYR 9.99 | -1.67% | MYR 10.16 | MYR 10.20 | MYR 9.99 | 18.04M |
| 2026-09-28 | MYR 10.16 | -0.59% | MYR 10.22 | MYR 10.24 | MYR 10.16 |
| 7.58M |
| 2026-09-25 | MYR 10.22 | +0.99% | MYR 10.14 | MYR 10.22 | MYR 10.12 | 4.99M |
| 2026-09-24 | MYR 10.12 | -0.20% | MYR 10.12 | MYR 10.18 | MYR 10.08 | 5.72M |
| 2026-09-23 | MYR 10.14 | -2.87% | MYR 10.28 | MYR 10.30 | MYR 10.12 | 12.76M |
| 2026-09-22 | MYR 10.44 | +0.58% | MYR 10.40 | MYR 10.46 | MYR 10.36 | 20.59M |
| 2026-09-21 | MYR 10.38 | +0.58% | MYR 10.34 | MYR 10.44 | MYR 10.32 | 12.13M |
| 2026-09-18 | MYR 10.32 | -0.39% | MYR 10.36 | MYR 10.42 | MYR 10.32 | 15.50M |
| 2026-09-17 | MYR 10.36 | -0.58% | MYR 10.44 | MYR 10.48 | MYR 10.34 | 11.22M |
| 2026-09-15 | MYR 10.42 | -0.38% | MYR 10.48 | MYR 10.48 | MYR 10.40 | 11.31M |
| 2026-09-14 | MYR 10.46 | +0.77% | MYR 10.38 | MYR 10.48 | MYR 10.38 | 6.49M |
| 2026-09-11 | MYR 10.38 | -0.76% | MYR 10.48 | MYR 10.48 | MYR 10.38 | 11.96M |
| 2026-09-10 | MYR 10.46 | 0.00% | MYR 10.50 | MYR 10.54 | MYR 10.46 | 8.37M |
| 2026-09-09 | MYR 10.46 | -0.76% | MYR 10.56 | MYR 10.56 | MYR 10.46 | 17.43M |
| 2026-09-08 | MYR 10.54 | -0.38% | MYR 10.58 | MYR 10.60 | MYR 10.54 | 8.39M |
| 2026-09-07 | MYR 10.58 | +0.19% | MYR 10.56 | MYR 10.64 | MYR 10.56 | 11.03M |
| 2026-09-04 | MYR 10.56 | -0.19% | MYR 10.60 | MYR 10.60 | MYR 10.52 | 11.68M |
| 2026-09-03 | MYR 10.58 | -0.19% | MYR 10.62 | MYR 10.64 | MYR 10.56 | 18.49M |
| 2026-09-02 | MYR 10.60 | +0.38% | MYR 10.58 | MYR 10.64 | MYR 10.54 | 14.09M |
| 2026-09-01 | MYR 10.56 | -1.12% | MYR 10.52 | MYR 10.66 | MYR 10.50 | 21.85M |
| 2026-08-31 | MYR 10.68 | 0.00% | MYR 10.68 | MYR 10.68 | MYR 10.68 | 0 |
| 2026-08-28 | MYR 10.68 | +0.56% | MYR 10.66 | MYR 10.72 | MYR 10.60 | 107.84M |
| 2026-08-27 | MYR 10.62 | -0.93% | MYR 10.72 | MYR 10.84 | MYR 10.58 | 21.23M |
| 2026-08-26 | MYR 10.72 | +1.52% | MYR 10.56 | MYR 10.76 | MYR 10.52 | 22.58M |
| 2026-08-25 | MYR 10.56 | 0.00% | MYR 10.56 | MYR 10.56 | MYR 10.56 | 0 |
| 2026-08-24 | MYR 10.56 | -0.38% | MYR 10.60 | MYR 10.62 | MYR 10.54 | 12.71M |
| 2026-08-21 | MYR 10.60 | +0.19% | MYR 10.60 | MYR 10.64 | MYR 10.58 | 15.03M |
| 2026-08-20 | MYR 10.58 | -0.56% | MYR 10.64 | MYR 10.66 | MYR 10.58 | 12.50M |
| 2026-08-19 | MYR 10.64 | +0.19% | MYR 10.62 | MYR 10.68 | MYR 10.60 | 14.64M |
| 2026-08-18 | MYR 10.62 | +0.38% | MYR 10.58 | MYR 10.62 | MYR 10.56 | 16.99M |
| 2026-08-17 | MYR 10.58 | -0.19% | MYR 10.62 | MYR 10.64 | MYR 10.54 | 9.76M |
| 2026-08-14 | MYR 10.60 | 0.00% | MYR 10.58 | MYR 10.64 | MYR 10.56 | 16.53M |
| 2026-08-13 | MYR 10.60 | 0.00% | MYR 10.62 | MYR 10.64 | MYR 10.54 | 21.79M |
| 2026-08-12 | MYR 10.60 | +0.38% | MYR 10.58 | MYR 10.62 | MYR 10.52 | 10.87M |
| 2026-08-11 | MYR 10.56 | -0.94% | MYR 10.66 | MYR 10.68 | MYR 10.52 | 23.73M |
| 2026-08-10 | MYR 10.66 | -0.19% | MYR 10.70 | MYR 10.74 | MYR 10.66 | 8.81M |
| 2026-08-07 | MYR 10.68 | -1.11% | MYR 10.80 | MYR 10.80 | MYR 10.66 | 20.71M |
| 2026-08-06 | MYR 10.80 | -0.18% | MYR 10.82 | MYR 10.86 | MYR 10.78 | 11.33M |
| 2026-08-05 | MYR 10.82 | +0.37% | MYR 10.84 | MYR 10.92 | MYR 10.78 | 17.31M |
| 2026-08-04 | MYR 10.78 | -0.55% | MYR 10.80 | MYR 10.84 | MYR 10.70 | 30.57M |
| 2026-08-03 | MYR 10.84 | -0.55% | MYR 10.92 | MYR 10.96 | MYR 10.82 | 14.29M |
| 2026-07-31 | MYR 10.90 | +0.18% | MYR 10.90 | MYR 10.98 | MYR 10.84 | 19.81M |
| 2026-07-30 | MYR 10.88 | +0.18% | MYR 10.86 | MYR 10.90 | MYR 10.84 | 10.59M |
| 2026-07-29 | MYR 10.86 | -0.37% | MYR 10.90 | MYR 10.98 | MYR 10.84 | 10.82M |
| 2026-07-28 | MYR 10.90 | 0.00% | MYR 10.88 | MYR 10.92 | MYR 10.84 | 11.09M |
| 2026-07-27 | MYR 10.90 | +1.11% | MYR 10.82 | MYR 10.98 | MYR 10.82 | 10.36M |
| 2026-07-24 | MYR 10.78 | -0.74% | MYR 10.86 | MYR 10.88 | MYR 10.76 | 11.42M |
| 2026-07-23 | MYR 10.86 | -0.73% | MYR 10.94 | MYR 10.98 | MYR 10.84 | 10.37M |
| 2026-07-22 | MYR 10.94 | -0.73% | MYR 11.00 | MYR 11.02 | MYR 10.88 | 18.31M |
| 2026-07-21 | MYR 11.02 | 0.00% | MYR 11.04 | MYR 11.08 | MYR 10.96 | 7.65M |
| 2026-07-20 | MYR 11.02 | -1.61% | MYR 11.16 | MYR 11.18 | MYR 10.96 | 10.89M |
| 2026-07-17 | MYR 11.20 | +1.45% | MYR 11.04 | MYR 11.38 | MYR 11.02 | 25.17M |
| 2026-07-16 | MYR 11.04 | +0.73% | MYR 10.96 | MYR 11.06 | MYR 10.96 | 8.53M |
| 2026-07-15 | MYR 10.96 | -0.36% | MYR 11.06 | MYR 11.10 | MYR 10.94 | 4.11M |
| 2026-07-14 | MYR 11.00 | +0.55% | MYR 10.94 | MYR 11.02 | MYR 10.92 | 7.78M |
| 2026-07-13 | MYR 10.94 | +0.37% | MYR 10.90 | MYR 10.96 | MYR 10.82 | 7.62M |
| 2026-07-10 | MYR 10.90 | +0.37% | MYR 10.94 | MYR 10.98 | MYR 10.90 | 10.16M |
| 2026-07-09 | MYR 10.86 | -0.73% | MYR 10.96 | MYR 10.98 | MYR 10.86 | 4.13M |
| 2026-07-08 | MYR 10.94 | +0.18% | MYR 10.94 | MYR 11.06 | MYR 10.92 | 6.66M |
| 2026-07-07 | MYR 10.92 | -0.18% | MYR 10.94 | MYR 10.96 | MYR 10.88 | 4.47M |
| 2026-07-06 | MYR 10.94 | +1.30% | MYR 10.80 | MYR 10.94 | MYR 10.80 | 3.08M |
| 2026-07-03 | MYR 10.80 | +0.56% | MYR 10.78 | MYR 10.90 | MYR 10.78 | 5.44M |
| 2026-07-02 | MYR 10.74 | +0.75% | MYR 10.66 | MYR 10.80 | MYR 10.66 | 4.74M |
| 2026-07-01 | MYR 10.66 | -1.11% | MYR 10.80 | MYR 10.82 | MYR 10.66 | 10.34M |
| 2026-06-30 | MYR 10.78 | -0.19% | MYR 10.80 | MYR 10.86 | MYR 10.76 | 13.16M |
| 2026-06-29 | MYR 10.80 | 0.00% | MYR 10.80 | MYR 10.88 | MYR 10.70 | 6.05M |
| 2026-06-26 | MYR 10.80 | +0.75% | MYR 10.72 | MYR 10.80 | MYR 10.70 | 6.93M |
| 2026-06-25 | MYR 10.72 | -0.92% | MYR 10.82 | MYR 10.88 | MYR 10.72 | 10.93M |
| 2026-06-24 | MYR 10.82 | -0.18% | MYR 10.84 | MYR 10.94 | MYR 10.82 | 6.80M |
| 2026-06-23 | MYR 10.84 | -1.09% | MYR 10.96 | MYR 11.00 | MYR 10.82 | 12.77M |
| 2026-06-22 | MYR 10.96 | -1.97% | MYR 11.14 | MYR 11.16 | MYR 10.94 | 8.75M |
| 2026-06-19 | MYR 11.18 | +0.18% | MYR 11.12 | MYR 11.18 | MYR 11.06 | 11.41M |
| 2026-06-18 | MYR 11.16 | 0.00% | MYR 11.20 | MYR 11.30 | MYR 11.06 | 14.24M |
| 2026-06-16 | MYR 11.16 | +2.20% | MYR 10.92 | MYR 11.22 | MYR 10.90 | 14.96M |
| 2026-06-15 | MYR 10.92 | +1.87% | MYR 10.78 | MYR 10.94 | MYR 10.76 | 11.47M |
| 2026-06-12 | MYR 10.72 | +0.56% | MYR 10.68 | MYR 10.74 | MYR 10.66 | 7.40M |
| 2026-06-11 | MYR 10.66 | -0.19% | MYR 10.62 | MYR 10.70 | MYR 10.62 | 14.20M |
| 2026-06-10 | MYR 10.68 | +0.56% | MYR 10.62 | MYR 10.74 | MYR 10.60 | 11.26M |
| 2026-06-09 | MYR 10.62 | -0.75% | MYR 10.74 | MYR 10.74 | MYR 10.56 | 23.11M |
| 2026-06-08 | MYR 10.70 | -0.93% | MYR 10.74 | MYR 10.74 | MYR 10.62 | 8.65M |
| 2026-06-05 | MYR 10.80 | +1.89% | MYR 10.62 | MYR 10.84 | MYR 10.62 | 12.84M |
| 2026-06-04 | MYR 10.60 | +1.73% | MYR 10.44 | MYR 10.64 | MYR 10.42 | 10.95M |
| 2026-06-03 | MYR 10.42 | -2.07% | MYR 10.34 | MYR 10.68 | MYR 10.32 | 24.95M |
| 2026-06-02 | MYR 10.64 | 0.00% | MYR 10.64 | MYR 10.64 | MYR 10.64 | 0 |
| 2026-05-29 | MYR 10.64 | +1.33% | MYR 10.54 | MYR 10.66 | MYR 10.50 | 61.43M |
| 2026-05-28 | MYR 10.50 | -4.02% | MYR 10.94 | MYR 10.96 | MYR 10.50 | 27.82M |
| 2026-05-27 | MYR 10.94 | 0.00% | MYR 10.94 | MYR 10.94 | MYR 10.94 | 0 |
| 2026-05-26 | MYR 10.94 | -1.08% | MYR 11.08 | MYR 11.10 | MYR 10.94 | 11.53M |