Maxis Berhad (KLSE:MAXIS)
Malaysia
· Delayed Price · Currency is MYR 3.640
-0.020 (-0.55%)
At close: Sep 26, 2025
Maxis Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 2,036,100 |
| Sep 25, 2025 | 3.60 | 3.67 | 3.59 | 3.66 | 3.66 | 1.39% | 2,205,500 |
| Sep 24, 2025 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | -1.63% | 2,235,400 |
| Sep 23, 2025 | 3.67 | 3.70 | 3.64 | 3.67 | 3.67 | - | 2,172,600 |
| Sep 22, 2025 | 3.68 | 3.69 | 3.63 | 3.67 | 3.67 | -0.27% | 1,569,700 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 0.55% | 3,675,900 |
| Sep 18, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | -0.27% | 1,891,900 |
| Sep 17, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | 1.10% | 3,237,900 |
| Sep 12, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | 0.83% | 1,522,200 |
| Sep 11, 2025 | 3.59 | 3.60 | 3.57 | 3.60 | 3.60 | 0.28% | 1,319,600 |
| Sep 10, 2025 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 1,130,500 |
| Sep 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | - | 2,781,700 |
| Sep 8, 2025 | 3.55 | 3.59 | 3.55 | 3.56 | 3.52 | 0.28% | 1,231,400 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.51 | -1.66% | 1,127,800 |
| Sep 3, 2025 | 3.53 | 3.62 | 3.52 | 3.61 | 3.57 | 2.27% | 2,018,500 |
| Sep 2, 2025 | 3.51 | 3.54 | 3.48 | 3.53 | 3.49 | 0.86% | 2,209,500 |
| Aug 29, 2025 | 3.54 | 3.55 | 3.45 | 3.50 | 3.46 | -0.85% | 4,109,600 |
| Aug 28, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | 3.49 | -1.40% | 3,279,100 |
| Aug 27, 2025 | 3.60 | 3.60 | 3.52 | 3.58 | 3.54 | - | 1,652,600 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.57 | 3.58 | 3.54 | -2.19% | 3,178,600 |
| Aug 25, 2025 | 3.58 | 3.67 | 3.58 | 3.66 | 3.62 | 2.23% | 3,084,800 |
| Aug 22, 2025 | 3.45 | 3.59 | 3.45 | 3.58 | 3.54 | 4.07% | 5,933,200 |
| Aug 21, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.40 | 0.58% | 3,858,400 |
| Aug 20, 2025 | 3.43 | 3.47 | 3.41 | 3.42 | 3.38 | -0.58% | 2,994,300 |
| Aug 19, 2025 | 3.46 | 3.49 | 3.40 | 3.44 | 3.40 | -0.86% | 4,095,200 |
| Aug 18, 2025 | 3.48 | 3.50 | 3.44 | 3.47 | 3.43 | -0.29% | 2,877,900 |
| Aug 15, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.44 | -0.85% | 1,234,200 |
| Aug 14, 2025 | 3.52 | 3.55 | 3.49 | 3.51 | 3.47 | -0.28% | 5,233,100 |
| Aug 13, 2025 | 3.45 | 3.52 | 3.44 | 3.52 | 3.48 | 2.03% | 5,901,000 |
| Aug 12, 2025 | 3.45 | 3.49 | 3.43 | 3.45 | 3.41 | - | 2,670,200 |
| Aug 11, 2025 | 3.51 | 3.54 | 3.44 | 3.45 | 3.41 | -1.71% | 1,703,500 |
| Aug 8, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.47 | 0.57% | 785,600 |
| Aug 7, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.45 | 1.16% | 1,435,600 |
| Aug 6, 2025 | 3.45 | 3.50 | 3.44 | 3.45 | 3.41 | - | 5,618,500 |
| Aug 5, 2025 | 3.44 | 3.50 | 3.43 | 3.45 | 3.41 | 0.58% | 2,075,700 |
| Aug 4, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.39 | -0.58% | 1,061,200 |
| Aug 1, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.41 | 0.29% | 1,928,000 |
| Jul 31, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.40 | -1.15% | 2,646,800 |
| Jul 30, 2025 | 3.45 | 3.50 | 3.45 | 3.48 | 3.44 | 0.87% | 1,979,400 |
| Jul 29, 2025 | 3.50 | 3.51 | 3.45 | 3.45 | 3.41 | -1.43% | 1,859,600 |
| Jul 28, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.46 | -0.57% | 2,281,100 |
| Jul 25, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.48 | 0.57% | 1,415,700 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.46 | -1.13% | 1,328,500 |
| Jul 23, 2025 | 3.49 | 3.56 | 3.48 | 3.54 | 3.50 | 1.43% | 1,248,100 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.47 | 3.49 | 3.45 | -0.85% | 2,961,900 |
| Jul 21, 2025 | 3.56 | 3.57 | 3.52 | 3.52 | 3.48 | -1.12% | 1,306,700 |
| Jul 18, 2025 | 3.58 | 3.59 | 3.54 | 3.56 | 3.52 | -0.56% | 2,626,600 |
| Jul 17, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.54 | - | 2,405,700 |
| Jul 16, 2025 | 3.58 | 3.62 | 3.57 | 3.58 | 3.54 | - | 2,644,400 |
| Jul 15, 2025 | 3.58 | 3.59 | 3.54 | 3.58 | 3.54 | -0.28% | 2,399,000 |