Malayan Banking 1155

Bursa Malaysia · Malaysia · Finans

MYR 9,95-0,04 (-%0,40)

Piyasa kapalı· 1 Eki 2026 08:59 UTC· MYR · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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