Kuala Lumpur - Delayed Quote MYR

Malayan Banking Berhad (1155.KL)

Compare
10.10
+0.02
+(0.20%)
At close: January 10 at 4:59:25 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.10 10.12 10.08 10.10 10.10 2,682,500
Jan 9, 2025 10.06 10.16 10.06 10.08 10.08 10,233,100
Jan 8, 2025 10.14 10.16 10.06 10.06 10.06 8,759,200
Jan 7, 2025 10.10 10.16 10.10 10.16 10.16 8,476,000
Jan 6, 2025 10.14 10.16 10.08 10.10 10.10 10,345,600
Jan 3, 2025 10.16 10.18 10.12 10.14 10.14 5,622,100
Jan 2, 2025 10.20 10.22 10.14 10.18 10.18 5,317,400
Dec 31, 2024 10.24 10.28 10.18 10.24 10.24 6,723,100
Dec 30, 2024 10.10 10.24 10.10 10.24 10.24 5,907,300
Dec 27, 2024 10.12 10.16 10.10 10.10 10.10 2,381,800
Dec 26, 2024 10.08 10.18 10.06 10.12 10.12 3,892,000
Dec 24, 2024 10.08 10.12 10.02 10.08 10.08 5,510,500
Dec 23, 2024 9.99 10.08 9.96 10.08 10.08 7,289,400
Dec 20, 2024 10.06 10.08 9.96 9.96 9.96 16,617,300
Dec 19, 2024 10.10 10.12 10.04 10.06 10.06 8,357,800
Dec 18, 2024 10.14 10.16 10.12 10.12 10.12 8,070,600
Dec 17, 2024 10.12 10.16 10.10 10.14 10.14 17,866,600
Dec 16, 2024 10.14 10.16 10.10 10.12 10.12 10,993,700
Dec 13, 2024 10.16 10.18 10.12 10.14 10.14 7,364,400
Dec 12, 2024 10.14 10.16 10.10 10.14 10.14 8,949,000
Dec 11, 2024 10.10 10.14 10.10 10.12 10.12 8,436,000
Dec 10, 2024 10.10 10.14 10.08 10.10 10.10 14,271,600
Dec 9, 2024 10.12 10.18 10.10 10.10 10.10 9,903,600
Dec 6, 2024 10.22 10.22 10.14 10.16 10.16 21,450,600
Dec 5, 2024 10.20 10.24 10.18 10.22 10.22 4,621,500
Dec 4, 2024 10.10 10.20 10.10 10.18 10.18 6,372,400
Dec 3, 2024 10.10 10.18 10.06 10.18 10.18 11,883,800
Dec 2, 2024 10.20 10.26 10.08 10.08 10.08 8,313,200
Nov 29, 2024 10.20 10.22 10.16 10.20 10.20 14,264,900
Nov 28, 2024 10.18 10.22 10.14 10.20 10.20 11,487,500
Nov 27, 2024 10.24 10.28 10.18 10.18 10.18 18,362,100
Nov 26, 2024 10.30 10.36 10.22 10.22 10.22 12,043,400
Nov 25, 2024 10.22 10.42 10.20 10.30 10.30 27,565,700
Nov 22, 2024 10.20 10.24 10.16 10.20 10.20 8,308,300
Nov 21, 2024 10.12 10.24 10.12 10.20 10.20 8,807,300
Nov 20, 2024 10.24 10.26 10.02 10.12 10.12 24,806,300
Nov 19, 2024 10.30 10.32 10.24 10.24 10.24 11,017,500
Nov 18, 2024 10.32 10.38 10.26 10.34 10.34 8,958,700
Nov 15, 2024 10.34 10.36 10.28 10.36 10.36 13,010,100
Nov 14, 2024 10.44 10.46 10.28 10.30 10.30 10,771,400
Nov 13, 2024 10.48 10.48 10.38 10.42 10.42 3,269,900
Nov 12, 2024 10.38 10.48 10.38 10.48 10.48 9,276,500
Nov 11, 2024 10.50 10.54 10.34 10.34 10.34 6,387,900
Nov 8, 2024 10.58 10.60 10.50 10.50 10.50 5,558,600
Nov 7, 2024 10.60 10.64 10.52 10.58 10.58 12,499,600
Nov 6, 2024 10.58 10.60 10.52 10.60 10.60 7,861,300
Nov 5, 2024 10.42 10.58 10.42 10.54 10.54 9,613,100
Nov 4, 2024 10.42 10.50 10.40 10.44 10.44 3,985,100
Nov 1, 2024 10.50 10.50 10.40 10.40 10.40 15,832,100
Oct 30, 2024 10.48 10.52 10.42 10.50 10.50 18,351,100
Oct 29, 2024 10.42 10.48 10.42 10.46 10.46 16,313,400
Oct 28, 2024 10.54 10.60 10.40 10.40 10.40 13,604,800
Oct 25, 2024 10.62 10.62 10.50 10.54 10.54 5,831,600
Oct 24, 2024 10.60 10.64 10.56 10.58 10.58 12,054,000
Oct 23, 2024 10.62 10.66 10.60 10.62 10.62 7,188,600
Oct 22, 2024 10.66 10.68 10.62 10.62 10.62 6,057,900
Oct 21, 2024 10.62 10.66 10.58 10.66 10.66 3,445,100
Oct 18, 2024 10.64 10.70 10.64 10.66 10.66 6,453,400
Oct 17, 2024 10.60 10.70 10.60 10.68 10.68 5,079,500
Oct 16, 2024 10.66 10.66 10.56 10.60 10.60 7,567,800
Oct 15, 2024 10.54 10.68 10.54 10.66 10.66 12,317,600
Oct 14, 2024 10.56 10.58 10.50 10.54 10.54 3,022,100
Oct 11, 2024 10.52 10.58 10.52 10.56 10.56 5,909,600
Oct 10, 2024 10.54 10.60 10.52 10.54 10.54 6,759,800
Oct 9, 2024 10.50 10.56 10.50 10.50 10.50 4,743,600
Oct 8, 2024 10.50 10.50 10.46 10.48 10.48 8,959,300
Oct 7, 2024 10.50 10.52 10.42 10.50 10.50 7,475,800
Oct 4, 2024 10.50 10.56 10.44 10.50 10.50 12,419,500
Oct 3, 2024 10.46 10.54 10.40 10.54 10.54 11,292,800
Oct 2, 2024 10.52 10.54 10.40 10.46 10.46 8,410,900
Oct 1, 2024 10.50 10.56 10.46 10.54 10.54 6,397,400
Sep 30, 2024 10.52 10.56 10.48 10.48 10.48 13,366,600
Sep 27, 2024 10.66 10.68 10.50 10.50 10.50 9,355,500
Sep 26, 2024 10.64 10.68 10.60 10.66 10.66 8,842,600
Sep 25, 2024 10.74 10.76 10.64 10.70 10.70 9,920,100
Sep 24, 2024 10.70 10.78 10.64 10.74 10.74 4,198,700
Sep 23, 2024 10.60 10.70 10.52 10.70 10.70 8,581,000
Sep 20, 2024 10.68 10.72 10.60 10.60 10.60 23,154,900
Sep 19, 2024 10.70 10.72 10.60 10.64 10.64 15,438,900
Sep 18, 2024 10.66 10.70 10.64 10.68 10.68 13,326,600
Sep 17, 2024 10.64 10.70 10.62 10.66 10.66 18,105,900
Sep 13, 2024 10.64 10.66 10.58 10.64 10.64 16,938,300
Sep 12, 2024 10.68 10.78 10.60 10.64 10.64 25,908,500
Sep 11, 2024 0.29 Dividend
Sep 11, 2024 10.70 10.82 10.60 10.68 10.68 26,690,300
Sep 10, 2024 10.96 11.04 10.90 10.94 10.65 35,524,000
Sep 9, 2024 10.78 10.98 10.70 10.90 10.61 20,533,500
Sep 6, 2024 10.86 10.90 10.78 10.80 10.51 14,520,600
Sep 5, 2024 10.80 10.84 10.78 10.80 10.51 17,008,300
Sep 4, 2024 10.70 10.82 10.68 10.80 10.51 23,271,800
Sep 3, 2024 10.76 10.82 10.66 10.70 10.42 10,840,000
Sep 2, 2024 10.78 10.80 10.66 10.76 10.47 9,546,700
Aug 30, 2024 10.68 10.80 10.58 10.78 10.49 28,703,800
Aug 29, 2024 10.86 10.94 10.68 10.68 10.40 15,147,400
Aug 28, 2024 10.72 11.00 10.72 10.86 10.57 27,770,500
Aug 27, 2024 10.54 10.72 10.52 10.70 10.42 16,528,500
Aug 26, 2024 10.46 10.58 10.46 10.54 10.26 10,275,400
Aug 23, 2024 10.44 10.54 10.42 10.44 10.16 16,880,900
Aug 22, 2024 10.52 10.54 10.40 10.44 10.16 11,791,600
Aug 21, 2024 10.60 10.62 10.48 10.52 10.24 9,183,300
Aug 20, 2024 10.60 10.68 10.48 10.60 10.32 14,561,200
Aug 19, 2024 10.26 10.64 10.20 10.60 10.32 22,478,300
Aug 16, 2024 10.20 10.26 10.18 10.26 9.99 13,280,600
Aug 15, 2024 10.20 10.22 10.14 10.18 9.91 8,570,700
Aug 14, 2024 10.20 10.24 10.18 10.20 9.93 8,837,800
Aug 13, 2024 10.20 10.22 10.16 10.20 9.93 9,175,400
Aug 12, 2024 10.18 10.24 10.16 10.20 9.93 8,462,800
Aug 9, 2024 10.18 10.20 10.12 10.16 9.89 8,868,100
Aug 8, 2024 10.14 10.18 10.10 10.14 9.87 10,489,900
Aug 7, 2024 10.10 10.18 10.06 10.14 9.87 8,335,500
Aug 6, 2024 9.85 10.12 9.80 10.10 9.83 15,941,600
Aug 5, 2024 10.18 10.20 9.76 9.90 9.64 41,673,600
Aug 2, 2024 10.24 10.24 10.18 10.24 9.97 14,920,300
Aug 1, 2024 10.24 10.26 10.22 10.26 9.99 9,399,700
Jul 31, 2024 10.10 10.22 10.08 10.22 9.95 12,304,400
Jul 30, 2024 10.24 10.26 10.08 10.08 9.81 14,123,900
Jul 29, 2024 10.14 10.20 10.14 10.20 9.93 6,957,200
Jul 26, 2024 10.16 10.16 10.10 10.14 9.87 7,445,100
Jul 25, 2024 10.08 10.14 10.08 10.14 9.87 2,729,300
Jul 24, 2024 10.10 10.14 10.08 10.12 9.85 5,658,900
Jul 23, 2024 10.08 10.14 10.06 10.10 9.83 9,008,600
Jul 22, 2024 10.10 10.12 10.04 10.06 9.79 7,268,000
Jul 19, 2024 10.10 10.18 10.08 10.10 9.83 10,604,900
Jul 18, 2024 10.08 10.14 10.06 10.10 9.83 9,066,900
Jul 17, 2024 10.10 10.16 10.06 10.08 9.81 6,894,900
Jul 16, 2024 10.12 10.20 10.08 10.10 9.83 12,165,100
Jul 15, 2024 10.04 10.18 10.04 10.14 9.87 16,356,600
Jul 12, 2024 10.04 10.06 10.00 10.04 9.77 13,515,100
Jul 11, 2024 10.02 10.10 10.02 10.06 9.79 8,715,700
Jul 10, 2024 10.06 10.08 10.00 10.02 9.75 11,404,600
Jul 9, 2024 10.04 10.10 9.99 10.06 9.79 15,335,700
Jul 5, 2024 10.08 10.08 9.99 10.04 9.77 5,166,300
Jul 4, 2024 10.00 10.10 9.99 10.10 9.83 5,841,700
Jul 3, 2024 9.99 10.02 9.99 10.02 9.75 6,945,200
Jul 2, 2024 9.96 10.00 9.96 9.99 9.73 8,972,000
Jul 1, 2024 9.98 9.98 9.96 9.97 9.71 4,567,700
Jun 28, 2024 9.96 9.97 9.91 9.96 9.70 19,112,200
Jun 27, 2024 9.94 9.96 9.90 9.96 9.70 11,688,600
Jun 26, 2024 9.88 9.96 9.86 9.96 9.70 7,868,600
Jun 25, 2024 9.88 9.91 9.85 9.91 9.65 7,228,400
Jun 24, 2024 9.86 9.90 9.82 9.88 9.62 12,314,000
Jun 21, 2024 9.98 9.98 9.86 9.86 9.60 20,822,100
Jun 20, 2024 9.94 9.95 9.89 9.93 9.67 11,191,300
Jun 19, 2024 9.93 9.96 9.93 9.94 9.68 14,041,500
Jun 18, 2024 9.94 9.99 9.93 9.93 9.67 9,341,600
Jun 14, 2024 9.92 9.96 9.92 9.94 9.68 6,538,100
Jun 13, 2024 9.96 10.00 9.91 9.92 9.66 7,110,100
Jun 12, 2024 9.98 10.00 9.96 9.96 9.70 6,605,100
Jun 11, 2024 10.00 10.00 9.96 9.98 9.72 7,326,800
Jun 10, 2024 10.00 10.00 9.98 9.99 9.73 3,362,700
Jun 7, 2024 10.00 10.02 9.98 10.00 9.73 14,225,900
Jun 6, 2024 9.99 10.04 9.97 9.98 9.72 17,551,100
Jun 5, 2024 10.04 10.06 9.97 9.98 9.72 9,305,400
Jun 4, 2024 9.93 10.06 9.93 10.06 9.79 12,569,300
May 31, 2024 9.95 9.95 9.88 9.93 9.67 44,154,100
May 30, 2024 9.90 9.92 9.89 9.90 9.64 13,482,600
May 29, 2024 9.98 9.98 9.89 9.90 9.64 18,596,100
May 28, 2024 10.00 10.02 9.98 9.99 9.73 14,897,200
May 27, 2024 9.98 10.04 9.98 9.99 9.73 9,859,000
May 24, 2024 9.99 10.00 9.94 9.98 9.72 7,144,100
May 23, 2024 10.00 10.00 9.97 9.99 9.73 12,556,500
May 21, 2024 9.99 10.00 9.96 9.99 9.73 15,707,100
May 20, 2024 9.92 10.00 9.92 9.99 9.73 8,624,900
May 17, 2024 9.92 9.93 9.90 9.92 9.66 14,514,800
May 16, 2024 9.88 9.92 9.86 9.92 9.66 8,935,300
May 15, 2024 9.88 9.89 9.86 9.88 9.62 8,762,600
May 14, 2024 9.87 9.88 9.84 9.88 9.62 8,552,500
May 13, 2024 9.87 9.89 9.84 9.87 9.61 6,357,800
May 10, 2024 9.84 9.88 9.83 9.87 9.61 10,022,700
May 9, 2024 9.80 9.84 9.78 9.84 9.58 5,843,200
May 8, 2024 9.85 9.87 9.76 9.80 9.54 7,482,500
May 7, 2024 9.83 9.87 9.83 9.84 9.58 11,018,700
May 6, 2024 9.80 9.84 9.80 9.83 9.57 7,250,200
May 3, 2024 9.78 9.84 9.77 9.80 9.54 12,570,300
May 2, 2024 9.73 9.80 9.73 9.78 9.52 12,902,000
Apr 30, 2024 9.76 9.79 9.72 9.73 9.47 18,284,500
Apr 29, 2024 9.79 9.81 9.73 9.75 9.49 11,487,500
Apr 26, 2024 9.78 9.81 9.76 9.79 9.53 21,849,500
Apr 25, 2024 9.80 9.85 9.76 9.78 9.52 20,536,400
Apr 24, 2024 9.82 9.88 9.79 9.80 9.54 16,388,400
Apr 23, 2024 9.74 9.84 9.74 9.82 9.56 12,826,500
Apr 22, 2024 9.65 9.78 9.64 9.74 9.48 10,542,600
Apr 19, 2024 9.68 9.71 9.65 9.65 9.39 11,014,400
Apr 18, 2024 9.63 9.70 9.59 9.67 9.41 6,173,800
Apr 17, 2024 9.58 9.61 9.53 9.60 9.35 8,183,700
Apr 16, 2024 9.65 9.65 9.58 9.58 9.33 16,712,100
Apr 15, 2024 9.64 9.66 9.60 9.65 9.39 10,966,600
Apr 12, 2024 9.63 9.67 9.61 9.65 9.39 20,130,900
Apr 9, 2024 9.69 9.70 9.62 9.63 9.37 5,053,800
Apr 8, 2024 9.65 9.70 9.62 9.69 9.43 5,322,100
Apr 5, 2024 9.68 9.70 9.63 9.64 9.38 8,829,400
Apr 4, 2024 9.63 9.71 9.62 9.69 9.43 8,919,600
Apr 3, 2024 9.74 9.74 9.58 9.62 9.36 17,711,600
Apr 2, 2024 9.72 9.73 9.69 9.73 9.47 9,104,200
Apr 1, 2024 9.69 9.72 9.68 9.71 9.45 5,896,100
Mar 29, 2024 9.65 9.70 9.63 9.69 9.43 11,394,900
Mar 27, 2024 9.69 9.70 9.65 9.65 9.39 12,331,400
Mar 26, 2024 9.62 9.70 9.59 9.69 9.43 12,421,500
Mar 25, 2024 9.59 9.62 9.54 9.62 9.36 8,437,900
Mar 22, 2024 9.55 9.59 9.53 9.59 9.34 11,088,500
Mar 21, 2024 9.57 9.58 9.52 9.55 9.30 13,260,300
Mar 20, 2024 9.65 9.66 9.55 9.57 9.32 8,926,900
Mar 19, 2024 9.75 9.77 9.61 9.65 9.39 15,660,900
Mar 18, 2024 9.71 9.80 9.66 9.75 9.49 9,478,200
Mar 15, 2024 9.64 9.74 9.60 9.71 9.45 28,950,100
Mar 14, 2024 9.61 9.65 9.52 9.65 9.39 16,668,600
Mar 13, 2024 0.31 Dividend
Mar 13, 2024 9.52 9.62 9.48 9.62 9.36 14,597,000
Mar 12, 2024 9.82 9.85 9.78 9.83 9.27 13,954,200
Mar 11, 2024 9.75 9.82 9.75 9.82 9.26 14,310,100
Mar 8, 2024 9.70 9.77 9.67 9.75 9.19 13,304,100
Mar 7, 2024 9.65 9.73 9.63 9.70 9.15 12,851,700
Mar 6, 2024 9.62 9.65 9.57 9.64 9.09 12,203,500
Mar 5, 2024 9.60 9.63 9.48 9.63 9.08 16,190,000
Mar 4, 2024 9.45 9.60 9.42 9.60 9.05 22,934,200
Mar 1, 2024 9.53 9.60 9.43 9.45 8.91 13,831,100
Feb 29, 2024 9.53 9.55 9.50 9.53 8.98 25,877,300
Feb 28, 2024 9.50 9.55 9.49 9.51 8.97 15,098,000
Feb 27, 2024 9.51 9.53 9.49 9.51 8.97 12,318,900
Feb 26, 2024 9.52 9.52 9.48 9.51 8.97 10,318,700
Feb 23, 2024 9.52 9.54 9.50 9.53 8.98 11,030,500
Feb 22, 2024 9.53 9.54 9.50 9.52 8.98 9,020,000
Feb 21, 2024 9.50 9.53 9.48 9.53 8.98 10,354,100
Feb 20, 2024 9.46 9.54 9.45 9.51 8.97 11,376,500
Feb 19, 2024 9.43 9.46 9.41 9.46 8.92 5,441,400
Feb 16, 2024 9.42 9.44 9.40 9.43 8.89 9,230,300
Feb 15, 2024 9.40 9.45 9.36 9.40 8.86 14,681,500
Feb 14, 2024 9.41 9.44 9.38 9.40 8.86 9,920,200
Feb 13, 2024 9.30 9.45 9.26 9.44 8.90 8,227,000
Feb 9, 2024 9.28 9.28 9.24 9.26 8.73 1,872,900
Feb 8, 2024 9.28 9.32 9.26 9.26 8.73 6,242,500
Feb 7, 2024 9.31 9.33 9.26 9.29 8.76 11,263,600
Feb 6, 2024 9.32 9.32 9.27 9.31 8.78 12,713,500
Feb 5, 2024 9.31 9.37 9.30 9.32 8.79 6,688,200
Feb 2, 2024 9.26 9.35 9.25 9.34 8.81 7,897,900
Jan 31, 2024 9.24 9.26 9.20 9.26 8.73 25,319,200
Jan 30, 2024 9.23 9.25 9.22 9.24 8.71 10,320,800
Jan 29, 2024 9.14 9.24 9.14 9.23 8.70 9,102,600
Jan 26, 2024 9.10 9.14 9.09 9.14 8.62 11,712,600
Jan 24, 2024 9.09 9.10 9.07 9.10 8.58 2,691,000
Jan 23, 2024 9.02 9.10 9.02 9.09 8.57 8,965,400
Jan 22, 2024 9.03 9.04 8.98 9.01 8.49 7,647,700
Jan 19, 2024 9.02 9.04 9.00 9.03 8.51 3,936,200
Jan 18, 2024 9.05 9.07 8.98 9.02 8.50 21,155,600
Jan 17, 2024 9.06 9.08 9.02 9.05 8.53 6,297,800
Jan 16, 2024 9.09 9.11 9.06 9.06 8.54 4,671,600
Jan 15, 2024 9.06 9.09 9.03 9.08 8.56 2,119,300
Jan 12, 2024 9.00 9.06 8.97 9.06 8.54 4,583,000
Jan 11, 2024 9.01 9.05 8.99 9.00 8.49 7,170,600
Jan 10, 2024 9.09 9.09 9.00 9.00 8.49 6,162,000

Related Tickers

1295.KL Public Bank Berhad
4.4400
0.00%
 
1066.KL RHB Bank Berhad
6.40
+0.79%
 
1023.KL CIMB Group Holdings Berhad
8.18
+0.86%
 
5819.KL Hong Leong Bank Berhad
20.34
+0.49%
 
1171.KL MBSB Berhad
0.7350
0.00%
 
1015.KL AMMB Holdings Berhad
5.46
+0.74%
 
2488.KL Alliance Bank Malaysia Berhad
4.9300
-1.20%
 
5185.KL AFFIN Bank Berhad
2.9000
+1.05%
 
U11.SI United Overseas Bank Limited
36.82
-2.02%
 
O39.SI Oversea-Chinese Banking Corporation Limited
17.10
-2.29%