Malayan Banking Berhad (KLSE:MAYBANK)
Malaysia
· Delayed Price · Currency is MYR 10.18
-0.06 (-0.59%)
At close: Dec 5, 2025
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.24 | 10.24 | 10.08 | 10.18 | 10.18 | -0.59% | 6,986,900 |
| Dec 4, 2025 | 10.26 | 10.26 | 10.16 | 10.24 | 10.24 | -0.19% | 11,408,500 |
| Dec 3, 2025 | 10.30 | 10.38 | 10.20 | 10.26 | 10.26 | -0.77% | 9,302,900 |
| Dec 2, 2025 | 9.98 | 10.34 | 9.97 | 10.34 | 10.34 | 3.71% | 23,648,700 |
| Dec 1, 2025 | 9.92 | 9.99 | 9.92 | 9.97 | 9.97 | 0.61% | 12,913,500 |
| Nov 28, 2025 | 9.98 | 10.00 | 9.90 | 9.91 | 9.91 | -0.70% | 14,660,700 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | - | 7,827,900 |
| Nov 26, 2025 | 9.98 | 10.00 | 9.97 | 9.98 | 9.98 | - | 9,291,000 |
| Nov 25, 2025 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | 0.20% | 11,171,600 |
| Nov 24, 2025 | 9.94 | 9.98 | 9.92 | 9.96 | 9.96 | 0.20% | 29,333,500 |
| Nov 21, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 0.40% | 16,576,200 |
| Nov 20, 2025 | 9.95 | 9.97 | 9.90 | 9.90 | 9.90 | -0.30% | 11,768,100 |
| Nov 19, 2025 | 9.91 | 9.96 | 9.91 | 9.93 | 9.93 | 0.10% | 8,296,000 |
| Nov 18, 2025 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | - | 10,540,800 |
| Nov 17, 2025 | 9.93 | 9.98 | 9.92 | 9.92 | 9.92 | -0.10% | 10,284,800 |
| Nov 14, 2025 | 9.92 | 9.96 | 9.92 | 9.93 | 9.93 | -0.20% | 9,101,900 |
| Nov 13, 2025 | 9.95 | 9.97 | 9.94 | 9.95 | 9.95 | 0.10% | 6,270,800 |
| Nov 12, 2025 | 9.92 | 9.95 | 9.90 | 9.94 | 9.94 | 0.30% | 14,528,900 |
| Nov 11, 2025 | 9.94 | 10.00 | 9.90 | 9.91 | 9.91 | -0.30% | 12,091,400 |
| Nov 10, 2025 | 9.91 | 9.98 | 9.90 | 9.94 | 9.94 | 0.30% | 5,201,100 |
| Nov 7, 2025 | 9.91 | 9.92 | 9.89 | 9.91 | 9.91 | -0.10% | 14,059,300 |
| Nov 6, 2025 | 9.92 | 9.96 | 9.91 | 9.92 | 9.92 | - | 13,615,200 |
| Nov 5, 2025 | 9.95 | 9.96 | 9.91 | 9.92 | 9.92 | -0.30% | 9,886,600 |
| Nov 4, 2025 | 9.94 | 10.00 | 9.92 | 9.95 | 9.95 | - | 11,476,500 |
| Nov 3, 2025 | 9.87 | 9.95 | 9.86 | 9.95 | 9.95 | 0.81% | 7,031,700 |
| Oct 31, 2025 | 9.89 | 9.91 | 9.87 | 9.87 | 9.87 | -0.20% | 7,945,800 |
| Oct 30, 2025 | 9.87 | 9.89 | 9.86 | 9.89 | 9.89 | 0.20% | 13,328,500 |
| Oct 29, 2025 | 9.88 | 9.91 | 9.85 | 9.87 | 9.87 | -0.10% | 3,533,300 |
| Oct 28, 2025 | 9.91 | 9.93 | 9.87 | 9.88 | 9.88 | -0.30% | 15,488,100 |
| Oct 27, 2025 | 9.91 | 9.97 | 9.89 | 9.91 | 9.91 | 0.10% | 6,836,900 |
| Oct 24, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 0.61% | 13,120,200 |
| Oct 23, 2025 | 9.86 | 9.88 | 9.83 | 9.84 | 9.84 | -0.20% | 13,607,900 |
| Oct 22, 2025 | 9.91 | 9.92 | 9.84 | 9.86 | 9.86 | -0.40% | 8,032,900 |
| Oct 21, 2025 | 9.94 | 9.94 | 9.89 | 9.90 | 9.90 | 0.10% | 8,248,800 |
| Oct 17, 2025 | 9.92 | 9.94 | 9.88 | 9.89 | 9.89 | -0.30% | 9,174,300 |
| Oct 16, 2025 | 9.92 | 9.97 | 9.89 | 9.92 | 9.92 | - | 5,504,700 |
| Oct 15, 2025 | 9.92 | 9.94 | 9.89 | 9.92 | 9.92 | - | 7,596,600 |
| Oct 14, 2025 | 9.93 | 9.94 | 9.91 | 9.92 | 9.92 | -0.10% | 19,420,400 |
| Oct 13, 2025 | 9.90 | 9.96 | 9.88 | 9.93 | 9.93 | -0.20% | 11,714,400 |
| Oct 10, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 13,635,800 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 8,997,700 |
| Oct 8, 2025 | 9.97 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 3,842,400 |
| Oct 7, 2025 | 10.02 | 10.02 | 9.95 | 9.95 | 9.95 | -0.70% | 4,086,900 |
| Oct 6, 2025 | 10.00 | 10.04 | 9.98 | 10.02 | 10.02 | 0.20% | 6,783,700 |
| Oct 3, 2025 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 6,072,900 |
| Oct 2, 2025 | 9.95 | 10.00 | 9.95 | 9.98 | 9.98 | 0.30% | 11,590,600 |
| Oct 1, 2025 | 9.91 | 9.97 | 9.91 | 9.95 | 9.95 | 0.40% | 7,538,300 |
| Sep 30, 2025 | 9.91 | 9.96 | 9.88 | 9.91 | 9.91 | - | 15,324,800 |
| Sep 29, 2025 | 9.89 | 9.93 | 9.89 | 9.91 | 9.91 | 0.20% | 14,425,800 |
| Sep 26, 2025 | 9.79 | 9.89 | 9.79 | 9.89 | 9.89 | 1.02% | 17,464,100 |