Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Malayan Banking Berhad (1155.KL)

Compare
9.94
+0.05
+(0.51%)
At close: 4:59:12 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.909.969.909.949.946,780,200
Apr 14, 20259.909.989.859.899.8910,707,000
Apr 11, 20259.859.909.729.829.8210,373,900
Apr 10, 20259.9810.089.889.999.9915,033,600
Apr 9, 20259.879.889.329.509.5033,584,300
Apr 8, 202510.0010.029.889.889.8823,089,300
Apr 7, 202510.1210.149.8710.0010.0032,825,100
Apr 4, 202510.2010.2610.1610.2410.2411,496,600
Apr 3, 202510.2610.2810.2010.2610.263,435,200
Apr 2, 202510.1810.3410.1810.3210.3211,658,100
Mar 28, 202510.3610.4210.1210.1210.1214,794,700
Mar 27, 202510.1810.4010.1810.3610.3612,466,300
Mar 26, 202510.2210.3010.1810.1810.1814,890,200
Mar 25, 202510.2010.2810.1610.2210.2210,897,000
Mar 24, 202510.1810.2810.1610.1610.167,825,900
Mar 21, 202510.2010.2810.1810.1810.1820,309,800
Mar 20, 202510.3610.4010.1610.1810.189,345,500
Mar 19, 202510.4010.4610.3410.3610.3614,737,900
Mar 17, 202510.3410.4410.3210.4210.4212,164,200
Mar 14, 202510.2610.4010.2010.3210.3212,181,600
Mar 13, 202510.1810.3210.1410.3010.3011,848,700
Mar 12, 2025 0.32 Dividend
Mar 12, 202510.2210.2210.1010.1810.1818,772,300
Mar 11, 202510.5610.6010.4410.5610.2419,060,800
Mar 10, 202510.6410.6410.5410.5810.2610,654,600
Mar 7, 202510.5410.6410.5410.6410.3213,601,100
Mar 6, 202510.6210.6810.5410.5610.248,011,300
Mar 5, 202510.6010.6610.5610.5810.269,949,000
Mar 4, 202510.6410.6810.5810.6010.2810,536,900
Mar 3, 202510.6810.7410.6410.6810.367,335,000
Feb 28, 202510.6810.7410.6410.7210.4028,644,300
Feb 27, 202510.7010.7210.6410.6610.347,396,500
Feb 26, 202510.4610.7610.4610.7010.3812,926,700
Feb 25, 202510.5010.5210.4410.4610.148,278,900
Feb 24, 202510.4810.5410.4410.4810.167,864,000
Feb 21, 202510.4410.5410.4210.5010.1811,116,300
Feb 20, 202510.4610.5010.4010.4410.128,891,800
Feb 19, 202510.5010.5410.4610.5010.1811,660,500
Feb 18, 202510.5010.5410.3610.5410.2212,645,300
Feb 17, 202510.5610.5610.4810.5610.243,827,600
Feb 14, 202510.5010.5610.4810.5610.245,132,600
Feb 13, 202510.6010.6410.5010.5210.206,888,700
Feb 12, 202510.4810.6010.4610.6010.2811,945,900
Feb 10, 202510.4210.4610.3810.4610.146,433,900
Feb 7, 202510.4210.4410.4010.4210.106,398,400
Feb 6, 202510.3410.4210.3210.4210.1012,903,300
Feb 5, 202510.3810.4010.3410.3410.036,038,400
Feb 4, 202510.2810.4010.2610.3810.0710,817,200
Feb 3, 202510.3210.3410.2410.309.994,994,800
Jan 31, 202510.2410.3610.2010.3410.037,709,000
Jan 28, 202510.3610.4010.2410.249.933,640,700
Jan 27, 202510.3610.3810.3210.3610.053,223,800
Jan 24, 202510.3610.4010.3210.4010.0811,596,300
Jan 23, 202510.3610.3810.2810.3610.059,697,800
Jan 22, 202510.2810.3610.2610.3610.058,926,100
Jan 21, 202510.2810.3010.2010.289.975,418,900
Jan 20, 202510.1410.3010.1410.289.978,638,800
Jan 17, 202510.1410.2010.0810.149.8315,633,400
Jan 16, 202510.1810.2210.1410.149.839,931,100
Jan 15, 202510.2810.2810.1010.149.8311,024,100
Jan 14, 202510.1010.3010.1010.209.8919,973,500
Jan 13, 202510.1010.1210.0610.089.7710,214,700
Jan 10, 202510.1010.1210.0810.109.792,682,500
Jan 9, 202510.0610.1610.0610.089.7710,233,100
Jan 8, 202510.1410.1610.0610.069.768,759,200
Jan 7, 202510.1010.1610.1010.169.858,476,000
Jan 6, 202510.1410.1610.0810.109.7910,345,600
Jan 3, 202510.1610.1810.1210.149.835,622,100
Jan 2, 202510.2010.2210.1410.189.875,317,400
Dec 31, 202410.2410.2810.1810.249.936,723,100
Dec 30, 202410.1010.2410.1010.249.935,907,300
Dec 27, 202410.1210.1610.1010.109.792,381,800
Dec 26, 202410.0810.1810.0610.129.813,892,000
Dec 24, 202410.0810.1210.0210.089.775,510,500
Dec 23, 20249.9910.089.9610.089.777,289,400
Dec 20, 202410.0610.089.969.969.6616,617,300
Dec 19, 202410.1010.1210.0410.069.768,357,800
Dec 18, 202410.1410.1610.1210.129.818,070,600
Dec 17, 202410.1210.1610.1010.149.8317,866,600
Dec 16, 202410.1410.1610.1010.129.8110,993,700
Dec 13, 202410.1610.1810.1210.149.837,364,400
Dec 12, 202410.1410.1610.1010.149.838,949,000
Dec 11, 202410.1010.1410.1010.129.818,436,000
Dec 10, 202410.1010.1410.0810.109.7914,271,600
Dec 9, 202410.1210.1810.1010.109.799,903,600
Dec 6, 202410.2210.2210.1410.169.8521,450,600
Dec 5, 202410.2010.2410.1810.229.914,621,500
Dec 4, 202410.1010.2010.1010.189.876,372,400
Dec 3, 202410.1010.1810.0610.189.8711,883,800
Dec 2, 202410.2010.2610.0810.089.778,313,200
Nov 29, 202410.2010.2210.1610.209.8914,264,900
Nov 28, 202410.1810.2210.1410.209.8911,487,500
Nov 27, 202410.2410.2810.1810.189.8718,362,100
Nov 26, 202410.3010.3610.2210.229.9112,043,400
Nov 25, 202410.2210.4210.2010.309.9927,565,700
Nov 22, 202410.2010.2410.1610.209.898,308,300
Nov 21, 202410.1210.2410.1210.209.898,807,300
Nov 20, 202410.2410.2610.0210.129.8124,806,300
Nov 19, 202410.3010.3210.2410.249.9311,017,500
Nov 18, 202410.3210.3810.2610.3410.038,958,700
Nov 15, 202410.3410.3610.2810.3610.0513,010,100
Nov 14, 202410.4410.4610.2810.309.9910,771,400
Nov 13, 202410.4810.4810.3810.4210.103,269,900
Nov 12, 202410.3810.4810.3810.4810.169,276,500
Nov 11, 202410.5010.5410.3410.3410.036,387,900
Nov 8, 202410.5810.6010.5010.5010.185,558,600
Nov 7, 202410.6010.6410.5210.5810.2612,499,600
Nov 6, 202410.5810.6010.5210.6010.287,861,300
Nov 5, 202410.4210.5810.4210.5410.229,613,100
Nov 4, 202410.4210.5010.4010.4410.123,985,100
Nov 1, 202410.5010.5010.4010.4010.0815,832,100
Oct 30, 202410.4810.5210.4210.5010.1818,351,100
Oct 29, 202410.4210.4810.4210.4610.1416,313,400
Oct 28, 202410.5410.6010.4010.4010.0813,604,800
Oct 25, 202410.6210.6210.5010.5410.225,831,600
Oct 24, 202410.6010.6410.5610.5810.2612,054,000
Oct 23, 202410.6210.6610.6010.6210.307,188,600
Oct 22, 202410.6610.6810.6210.6210.306,057,900
Oct 21, 202410.6210.6610.5810.6610.343,445,100
Oct 18, 202410.6410.7010.6410.6610.346,453,400
Oct 17, 202410.6010.7010.6010.6810.365,079,500
Oct 16, 202410.6610.6610.5610.6010.287,567,800
Oct 15, 202410.5410.6810.5410.6610.3412,317,600
Oct 14, 202410.5610.5810.5010.5410.223,022,100
Oct 11, 202410.5210.5810.5210.5610.245,909,600
Oct 10, 202410.5410.6010.5210.5410.226,759,800
Oct 9, 202410.5010.5610.5010.5010.184,743,600
Oct 8, 202410.5010.5010.4610.4810.168,959,300
Oct 7, 202410.5010.5210.4210.5010.187,475,800
Oct 4, 202410.5010.5610.4410.5010.1812,419,500
Oct 3, 202410.4610.5410.4010.5410.2211,292,800
Oct 2, 202410.5210.5410.4010.4610.148,410,900
Oct 1, 202410.5010.5610.4610.5410.226,397,400
Sep 30, 202410.5210.5610.4810.4810.1613,366,600
Sep 27, 202410.6610.6810.5010.5010.189,355,500
Sep 26, 202410.6410.6810.6010.6610.348,842,600
Sep 25, 202410.7410.7610.6410.7010.389,920,100
Sep 24, 202410.7010.7810.6410.7410.414,198,700
Sep 23, 202410.6010.7010.5210.7010.388,581,000
Sep 20, 202410.6810.7210.6010.6010.2823,154,900
Sep 19, 202410.7010.7210.6010.6410.3215,438,900
Sep 18, 202410.6610.7010.6410.6810.3613,326,600
Sep 17, 202410.6410.7010.6210.6610.3418,105,900
Sep 13, 202410.6410.6610.5810.6410.3216,938,300
Sep 12, 202410.6810.7810.6010.6410.3225,908,500
Sep 11, 2024 0.29 Dividend
Sep 11, 202410.7010.8210.6010.6810.3626,690,300
Sep 10, 202410.9611.0410.9010.9410.3335,524,000
Sep 9, 202410.7810.9810.7010.9010.2920,533,500
Sep 6, 202410.8610.9010.7810.8010.2014,520,600
Sep 5, 202410.8010.8410.7810.8010.2017,008,300
Sep 4, 202410.7010.8210.6810.8010.2023,271,800
Sep 3, 202410.7610.8210.6610.7010.1010,840,000
Sep 2, 202410.7810.8010.6610.7610.169,546,700
Aug 30, 202410.6810.8010.5810.7810.1828,703,800
Aug 29, 202410.8610.9410.6810.6810.0815,147,400
Aug 28, 202410.7211.0010.7210.8610.2527,770,500
Aug 27, 202410.5410.7210.5210.7010.1016,528,500
Aug 26, 202410.4610.5810.4610.549.9510,275,400
Aug 23, 202410.4410.5410.4210.449.8616,880,900
Aug 22, 202410.5210.5410.4010.449.8611,791,600
Aug 21, 202410.6010.6210.4810.529.939,183,300
Aug 20, 202410.6010.6810.4810.6010.0114,561,200
Aug 19, 202410.2610.6410.2010.6010.0122,478,300
Aug 16, 202410.2010.2610.1810.269.6913,280,600
Aug 15, 202410.2010.2210.1410.189.618,570,700
Aug 14, 202410.2010.2410.1810.209.638,837,800
Aug 13, 202410.2010.2210.1610.209.639,175,400
Aug 12, 202410.1810.2410.1610.209.638,462,800
Aug 9, 202410.1810.2010.1210.169.598,868,100
Aug 8, 202410.1410.1810.1010.149.5710,489,900
Aug 7, 202410.1010.1810.0610.149.578,335,500
Aug 6, 20249.8510.129.8010.109.5315,941,600
Aug 5, 202410.1810.209.769.909.3541,673,600
Aug 2, 202410.2410.2410.1810.249.6714,920,300
Aug 1, 202410.2410.2610.2210.269.699,399,700
Jul 31, 202410.1010.2210.0810.229.6512,304,400
Jul 30, 202410.2410.2610.0810.089.5214,123,900
Jul 29, 202410.1410.2010.1410.209.636,957,200
Jul 26, 202410.1610.1610.1010.149.577,445,100
Jul 25, 202410.0810.1410.0810.149.572,729,300
Jul 24, 202410.1010.1410.0810.129.555,658,900
Jul 23, 202410.0810.1410.0610.109.539,008,600
Jul 22, 202410.1010.1210.0410.069.507,268,000
Jul 19, 202410.1010.1810.0810.109.5310,604,900
Jul 18, 202410.0810.1410.0610.109.539,066,900
Jul 17, 202410.1010.1610.0610.089.526,894,900
Jul 16, 202410.1210.2010.0810.109.5312,165,100
Jul 15, 202410.0410.1810.0410.149.5716,356,600
Jul 12, 202410.0410.0610.0010.049.4813,515,100
Jul 11, 202410.0210.1010.0210.069.508,715,700
Jul 10, 202410.0610.0810.0010.029.4611,404,600
Jul 9, 202410.0410.109.9910.069.5015,335,700
Jul 5, 202410.0810.089.9910.049.485,166,300
Jul 4, 202410.0010.109.9910.109.535,841,700
Jul 3, 20249.9910.029.9910.029.466,945,200
Jul 2, 20249.9610.009.969.999.438,972,000
Jul 1, 20249.989.989.969.979.414,567,700
Jun 28, 20249.969.979.919.969.4019,112,200
Jun 27, 20249.949.969.909.969.4011,688,600
Jun 26, 20249.889.969.869.969.407,868,600
Jun 25, 20249.889.919.859.919.357,228,400
Jun 24, 20249.869.909.829.889.3312,314,000
Jun 21, 20249.989.989.869.869.3120,822,100
Jun 20, 20249.949.959.899.939.3711,191,300
Jun 19, 20249.939.969.939.949.3814,041,500
Jun 18, 20249.949.999.939.939.379,341,600
Jun 14, 20249.929.969.929.949.386,538,100
Jun 13, 20249.9610.009.919.929.367,110,100
Jun 12, 20249.9810.009.969.969.406,605,100
Jun 11, 202410.0010.009.969.989.427,326,800
Jun 10, 202410.0010.009.989.999.433,362,700
Jun 7, 202410.0010.029.9810.009.4414,225,900
Jun 6, 20249.9910.049.979.989.4217,551,100
Jun 5, 202410.0410.069.979.989.429,305,400
Jun 4, 20249.9310.069.9310.069.5012,569,300
May 31, 20249.959.959.889.939.3744,154,100
May 30, 20249.909.929.899.909.3513,482,600
May 29, 20249.989.989.899.909.3518,596,100
May 28, 202410.0010.029.989.999.4314,897,200
May 27, 20249.9810.049.989.999.439,859,000
May 24, 20249.9910.009.949.989.427,144,100
May 23, 202410.0010.009.979.999.4312,556,500
May 21, 20249.9910.009.969.999.4315,707,100
May 20, 20249.9210.009.929.999.438,624,900
May 17, 20249.929.939.909.929.3614,514,800
May 16, 20249.889.929.869.929.368,935,300
May 15, 20249.889.899.869.889.338,762,600
May 14, 20249.879.889.849.889.338,552,500
May 13, 20249.879.899.849.879.326,357,800
May 10, 20249.849.889.839.879.3210,022,700
May 9, 20249.809.849.789.849.295,843,200
May 8, 20249.859.879.769.809.257,482,500
May 7, 20249.839.879.839.849.2911,018,700
May 6, 20249.809.849.809.839.287,250,200
May 3, 20249.789.849.779.809.2512,570,300
May 2, 20249.739.809.739.789.2312,902,000
Apr 30, 20249.769.799.729.739.1918,284,500
Apr 29, 20249.799.819.739.759.2011,487,500
Apr 26, 20249.789.819.769.799.2421,849,500
Apr 25, 20249.809.859.769.789.2320,536,400
Apr 24, 20249.829.889.799.809.2516,388,400
Apr 23, 20249.749.849.749.829.2712,826,500
Apr 22, 20249.659.789.649.749.1910,542,600
Apr 19, 20249.689.719.659.659.1111,014,400
Apr 18, 20249.639.709.599.679.136,173,800
Apr 17, 20249.589.619.539.609.068,183,700
Apr 16, 20249.659.659.589.589.0416,712,100
Apr 15, 20249.649.669.609.659.1110,966,600

Related Tickers

1295.KL Public Bank Berhad
4.3100
0.00%
 
1023.KL CIMB Group Holdings Berhad
6.70
-0.45%
 
1066.KL RHB Bank Berhad
6.64
+0.76%
 
5819.KL Hong Leong Bank Berhad
19.60
+1.24%
 
1015.KL AMMB Holdings Berhad
5.18
+0.97%
 
2488.KL Alliance Bank Malaysia Berhad
4.3500
+0.46%
 
5185.KL AFFIN Bank Berhad
2.6500
+2.32%
 
1171.KL MBSB Berhad
0.6900
-0.72%
 
O39.SI Oversea-Chinese Banking Corporation Limited
15.57
+2.57%
 
U11.SI United Overseas Bank Limited
33.91
+3.01%