Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,739.92 +733.22 (+1.16%) CMC Crypto 200
1,394.52 -2.02 (-0.15%)
Malayan Banking Berhad (1155.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.78 | 9.81 | 9.76 | 9.79 | 9.79 | 21,849,500 |
| 25 Apr 2024 | 9.80 | 9.85 | 9.76 | 9.78 | 9.78 | 20,536,400 |
| 24 Apr 2024 | 9.82 | 9.88 | 9.79 | 9.80 | 9.80 | 16,388,400 |
| 23 Apr 2024 | 9.74 | 9.84 | 9.74 | 9.82 | 9.82 | 12,826,500 |
| 22 Apr 2024 | 9.65 | 9.78 | 9.64 | 9.74 | 9.74 | 10,542,600 |
| 19 Apr 2024 | 9.68 | 9.71 | 9.65 | 9.65 | 9.65 | 11,014,400 |
| 18 Apr 2024 | 9.63 | 9.70 | 9.59 | 9.67 | 9.67 | 6,173,800 |
| 17 Apr 2024 | 9.58 | 9.61 | 9.53 | 9.60 | 9.60 | 8,183,700 |
| 16 Apr 2024 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | 16,712,100 |
| 15 Apr 2024 | 9.64 | 9.66 | 9.60 | 9.65 | 9.65 | 10,966,600 |
| 12 Apr 2024 | 9.63 | 9.67 | 9.61 | 9.65 | 9.65 | 20,130,900 |
| 09 Apr 2024 | 9.69 | 9.70 | 9.62 | 9.63 | 9.63 | 5,053,800 |
| 08 Apr 2024 | 9.65 | 9.70 | 9.62 | 9.69 | 9.69 | 5,322,100 |
| 05 Apr 2024 | 9.68 | 9.70 | 9.63 | 9.64 | 9.64 | 8,829,400 |
| 04 Apr 2024 | 9.63 | 9.71 | 9.62 | 9.69 | 9.69 | 8,919,600 |
| 03 Apr 2024 | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | 17,711,600 |
| 02 Apr 2024 | 9.72 | 9.73 | 9.69 | 9.73 | 9.73 | 9,104,200 |
| 01 Apr 2024 | 9.69 | 9.72 | 9.68 | 9.71 | 9.71 | 5,896,100 |
| 29 Mar 2024 | 9.65 | 9.70 | 9.63 | 9.69 | 9.69 | 11,394,900 |
| 27 Mar 2024 | 9.69 | 9.70 | 9.65 | 9.65 | 9.65 | 12,331,400 |
| 26 Mar 2024 | 9.62 | 9.70 | 9.59 | 9.69 | 9.69 | 12,421,500 |
| 25 Mar 2024 | 9.59 | 9.62 | 9.54 | 9.62 | 9.62 | 8,437,900 |
| 22 Mar 2024 | 9.55 | 9.59 | 9.53 | 9.59 | 9.59 | 11,088,500 |
| 21 Mar 2024 | 9.57 | 9.58 | 9.52 | 9.55 | 9.55 | 13,260,300 |
| 20 Mar 2024 | 9.65 | 9.66 | 9.55 | 9.57 | 9.57 | 8,926,900 |
| 19 Mar 2024 | 9.75 | 9.77 | 9.61 | 9.65 | 9.65 | 15,660,900 |
| 18 Mar 2024 | 9.71 | 9.80 | 9.66 | 9.75 | 9.75 | 9,478,200 |
| 15 Mar 2024 | 9.64 | 9.74 | 9.60 | 9.71 | 9.71 | 28,950,100 |
| 14 Mar 2024 | 9.61 | 9.65 | 9.52 | 9.65 | 9.65 | 16,668,600 |
| 13 Mar 2024 | 9.52 | 9.62 | 9.48 | 9.62 | 9.62 | 14,597,000 |
| 13 Mar 2024 | 0.31 Dividend | |||||
| 12 Mar 2024 | 9.82 | 9.85 | 9.78 | 9.83 | 9.52 | 13,954,200 |
| 11 Mar 2024 | 9.75 | 9.82 | 9.75 | 9.82 | 9.51 | 14,310,100 |
| 08 Mar 2024 | 9.70 | 9.77 | 9.67 | 9.75 | 9.44 | 13,304,100 |
| 07 Mar 2024 | 9.65 | 9.73 | 9.63 | 9.70 | 9.39 | 12,851,700 |
| 06 Mar 2024 | 9.62 | 9.65 | 9.57 | 9.64 | 9.34 | 12,203,500 |
| 05 Mar 2024 | 9.60 | 9.63 | 9.48 | 9.63 | 9.33 | 16,190,000 |
| 04 Mar 2024 | 9.45 | 9.60 | 9.42 | 9.60 | 9.30 | 22,934,200 |
| 01 Mar 2024 | 9.53 | 9.60 | 9.43 | 9.45 | 9.15 | 13,831,100 |
| 29 Feb 2024 | 9.53 | 9.55 | 9.50 | 9.53 | 9.23 | 25,877,300 |
| 28 Feb 2024 | 9.50 | 9.55 | 9.49 | 9.51 | 9.21 | 15,098,000 |
| 27 Feb 2024 | 9.51 | 9.53 | 9.49 | 9.51 | 9.21 | 12,318,900 |
| 26 Feb 2024 | 9.52 | 9.52 | 9.48 | 9.51 | 9.21 | 10,318,700 |
| 23 Feb 2024 | 9.52 | 9.54 | 9.50 | 9.53 | 9.23 | 11,030,500 |
| 22 Feb 2024 | 9.53 | 9.54 | 9.50 | 9.52 | 9.22 | 9,020,000 |
| 21 Feb 2024 | 9.50 | 9.53 | 9.48 | 9.53 | 9.23 | 10,354,100 |
| 20 Feb 2024 | 9.46 | 9.54 | 9.45 | 9.51 | 9.21 | 11,376,500 |
| 19 Feb 2024 | 9.43 | 9.46 | 9.41 | 9.46 | 9.16 | 5,441,400 |
| 16 Feb 2024 | 9.42 | 9.44 | 9.40 | 9.43 | 9.13 | 9,230,300 |
| 15 Feb 2024 | 9.40 | 9.45 | 9.36 | 9.40 | 9.10 | 14,681,500 |
| 14 Feb 2024 | 9.41 | 9.44 | 9.38 | 9.40 | 9.10 | 9,920,200 |
| 13 Feb 2024 | 9.30 | 9.45 | 9.26 | 9.44 | 9.14 | 8,227,000 |
| 09 Feb 2024 | 9.28 | 9.28 | 9.24 | 9.26 | 8.97 | 1,872,900 |
| 08 Feb 2024 | 9.28 | 9.32 | 9.26 | 9.26 | 8.97 | 6,242,500 |
| 07 Feb 2024 | 9.31 | 9.33 | 9.26 | 9.29 | 9.00 | 11,263,600 |
| 06 Feb 2024 | 9.32 | 9.32 | 9.27 | 9.31 | 9.02 | 12,713,500 |
| 05 Feb 2024 | 9.31 | 9.37 | 9.30 | 9.32 | 9.03 | 6,688,200 |
| 02 Feb 2024 | 9.26 | 9.35 | 9.25 | 9.34 | 9.05 | 7,897,900 |
| 31 Jan 2024 | 9.24 | 9.26 | 9.20 | 9.26 | 8.97 | 25,319,200 |
| 30 Jan 2024 | 9.23 | 9.25 | 9.22 | 9.24 | 8.95 | 10,320,800 |
| 29 Jan 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 8.94 | 9,102,600 |
| 26 Jan 2024 | 9.10 | 9.14 | 9.09 | 9.14 | 8.85 | 11,712,600 |
| 24 Jan 2024 | 9.09 | 9.10 | 9.07 | 9.10 | 8.81 | 2,691,000 |
| 23 Jan 2024 | 9.02 | 9.10 | 9.02 | 9.09 | 8.80 | 8,965,400 |
| 22 Jan 2024 | 9.03 | 9.04 | 8.98 | 9.01 | 8.73 | 7,647,700 |
| 19 Jan 2024 | 9.02 | 9.04 | 9.00 | 9.03 | 8.75 | 3,936,200 |
| 18 Jan 2024 | 9.05 | 9.07 | 8.98 | 9.02 | 8.74 | 21,155,600 |
| 17 Jan 2024 | 9.06 | 9.08 | 9.02 | 9.05 | 8.76 | 6,297,800 |
| 16 Jan 2024 | 9.09 | 9.11 | 9.06 | 9.06 | 8.77 | 4,671,600 |
| 15 Jan 2024 | 9.06 | 9.09 | 9.03 | 9.08 | 8.79 | 2,119,300 |
| 12 Jan 2024 | 9.00 | 9.06 | 8.97 | 9.06 | 8.77 | 4,583,000 |
| 11 Jan 2024 | 9.01 | 9.05 | 8.99 | 9.00 | 8.72 | 7,170,600 |
| 10 Jan 2024 | 9.09 | 9.09 | 9.00 | 9.00 | 8.72 | 6,162,000 |
| 09 Jan 2024 | 9.08 | 9.12 | 9.06 | 9.10 | 8.81 | 6,138,900 |
| 08 Jan 2024 | 9.06 | 9.09 | 9.06 | 9.06 | 8.77 | 5,330,400 |
| 05 Jan 2024 | 9.03 | 9.07 | 9.00 | 9.06 | 8.77 | 4,495,500 |
| 04 Jan 2024 | 8.90 | 9.05 | 8.90 | 9.03 | 8.75 | 5,560,000 |
| 03 Jan 2024 | 8.92 | 8.93 | 8.88 | 8.89 | 8.61 | 8,678,500 |
| 02 Jan 2024 | 8.89 | 8.92 | 8.83 | 8.92 | 8.64 | 6,414,300 |
| 29 Dec 2023 | 8.91 | 8.98 | 8.89 | 8.89 | 8.61 | 18,460,900 |
| 28 Dec 2023 | 8.92 | 8.93 | 8.89 | 8.91 | 8.63 | 10,363,900 |
| 27 Dec 2023 | 8.90 | 8.92 | 8.89 | 8.90 | 8.62 | 9,111,900 |
| 26 Dec 2023 | 8.89 | 8.93 | 8.89 | 8.89 | 8.61 | 4,446,800 |
| 22 Dec 2023 | 8.90 | 8.91 | 8.88 | 8.89 | 8.61 | 9,499,000 |
| 21 Dec 2023 | 8.97 | 8.98 | 8.88 | 8.89 | 8.61 | 14,900,400 |
| 20 Dec 2023 | 9.00 | 9.01 | 8.95 | 8.97 | 8.69 | 10,544,500 |
| 19 Dec 2023 | 9.02 | 9.03 | 8.97 | 8.98 | 8.70 | 8,844,000 |
| 18 Dec 2023 | 9.00 | 9.04 | 8.99 | 9.00 | 8.72 | 14,454,300 |
| 15 Dec 2023 | 9.05 | 9.07 | 9.00 | 9.00 | 8.72 | 12,959,300 |
| 14 Dec 2023 | 9.06 | 9.08 | 9.04 | 9.05 | 8.76 | 12,189,400 |
| 13 Dec 2023 | 9.08 | 9.08 | 9.06 | 9.07 | 8.78 | 17,272,900 |
| 12 Dec 2023 | 9.06 | 9.08 | 9.05 | 9.07 | 8.78 | 10,430,500 |
| 11 Dec 2023 | 9.04 | 9.06 | 9.03 | 9.05 | 8.76 | 3,501,100 |
| 08 Dec 2023 | 9.01 | 9.07 | 8.99 | 9.04 | 8.75 | 3,680,200 |
| 07 Dec 2023 | 9.00 | 9.03 | 8.98 | 9.01 | 8.73 | 5,578,600 |
| 06 Dec 2023 | 9.01 | 9.04 | 8.99 | 9.00 | 8.72 | 9,132,000 |
| 05 Dec 2023 | 9.02 | 9.03 | 8.98 | 9.01 | 8.73 | 6,046,500 |
| 04 Dec 2023 | 9.00 | 9.04 | 9.00 | 9.00 | 8.72 | 3,433,400 |
| 01 Dec 2023 | 8.98 | 9.05 | 8.98 | 9.00 | 8.72 | 5,534,500 |
| 30 Nov 2023 | 9.03 | 9.04 | 8.96 | 8.98 | 8.70 | 17,499,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.