Stock Information
Historical Price Data
MALAYAN BANKING BERHAD (1155.KL)
Prices are Malaysian Ringgit (MYR)
Prices are Malaysian Ringgit (MYR)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-May-12 | 8.560 | 8.600 | 8.550 | 8.550 | 6,187,200 |
| 16-May-12 | 8.610 | 8.620 | 8.490 | 8.560 | 8,724,900 |
| 15-May-12 | 8.720 | 8.730 | 8.590 | 8.630 | 11,133,400 |
| 14-May-12 | 8.810 | 8.820 | 8.730 | 8.730 | 4,074,700 |
| 11-May-12 | 8.770 | 8.770 | 8.740 | 8.750 | 7,130,600 |
| 10-May-12 | 8.700 | 8.760 | 8.690 | 8.750 | 7,501,400 |
| 09-May-12 | 8.720 | 8.760 | 8.700 | 8.700 | 3,639,200 |
| 08-May-12 | 8.710 | 8.750 | 8.680 | 8.750 | 6,550,500 |
| 07-May-12 | 8.680 | 8.750 | 8.680 | 8.710 | 6,438,000 |
| 04-May-12 | 8.730 | 8.750 | 8.700 | 8.710 | 5,461,600 |
| 03-May-12 | 8.700 | 8.720 | 8.690 | 8.700 | 6,264,800 |
| 02-May-12 | 8.630 | 8.710 | 8.630 | 8.710 | 4,916,300 |
| 30-Apr-12 | 8.640 | 8.650 | 8.600 | 8.630 | 6,670,500 |
| 27-Apr-12 | 8.570 | 8.640 | 8.520 | 8.640 | 5,552,400 |
| 26-Apr-12 | 8.880 | 8.910 | 8.870 | 8.880 | 5,922,900 |
| 25-Apr-12 | 8.860 | 8.880 | 8.850 | 8.870 | 15,690,900 |
| 24-Apr-12 | 8.840 | 8.870 | 8.820 | 8.870 | 6,736,800 |
| 23-Apr-12 | 8.850 | 8.880 | 8.880 | 8.860 | 12,478,500 |
| 20-Apr-12 | 8.870 | 8.870 | 8.800 | 8.850 | 7,569,900 |
| 19-Apr-12 | 8.870 | 8.890 | 8.830 | 8.840 | 5,266,100 |
| 18-Apr-12 | 8.890 | 8.900 | 8.840 | 8.870 | 13,439,500 |
| 17-Apr-12 | 8.860 | 8.870 | 8.790 | 8.800 | 5,449,700 |
| 16-Apr-12 | 8.860 | 8.860 | 8.780 | 8.850 | 6,637,000 |
| 13-Apr-12 | 8.870 | 8.880 | 8.850 | 8.860 | 6,953,700 |
| 12-Apr-12 | 8.860 | 8.880 | 8.880 | 8.860 | 7,151,300 |
| 10-Apr-12 | 8.840 | 8.880 | 8.840 | 8.860 | 8,416,800 |
| 09-Apr-12 | 8.880 | 8.880 | 8.810 | 8.840 | 3,591,700 |
| 06-Apr-12 | 8.830 | 8.930 | 8.830 | 8.880 | 8,382,500 |
| 05-Apr-12 | 8.790 | 8.860 | 8.770 | 8.820 | 7,350,700 |
| 04-Apr-12 | 8.960 | 8.960 | 8.830 | 8.880 | 3,337,500 |
| 03-Apr-12 | 8.950 | 8.990 | 8.930 | 8.950 | 5,833,200 |
| 02-Apr-12 | 8.900 | 8.990 | 8.870 | 8.940 | 8,181,400 |
| 30-Mar-12 | 8.840 | 8.900 | 8.830 | 8.870 | 12,701,800 |
| 28-Mar-12 | 8.850 | 8.880 | 8.830 | 8.830 | 4,821,900 |
| 27-Mar-12 | 8.860 | 8.900 | 8.840 | 8.850 | 6,500,500 |
| 26-Mar-12 | 8.750 | 8.870 | 8.740 | 8.850 | 12,325,300 |
| 23-Mar-12 | 8.760 | 8.800 | 8.740 | 8.750 | 4,177,900 |
| 22-Mar-12 | 8.750 | 8.780 | 8.750 | 8.770 | 8,493,100 |
| 21-Mar-12 | 8.730 | 8.770 | 8.720 | 8.740 | 9,332,400 |
| 20-Mar-12 | 8.780 | 8.830 | 8.720 | 8.730 | 5,750,900 |
| 19-Mar-12 | 8.830 | 8.840 | 8.700 | 8.720 | 7,939,200 |
| 16-Mar-12 | 8.780 | 8.850 | 8.780 | 8.800 | 12,011,300 |
| 15-Mar-12 | 8.700 | 8.780 | 8.700 | 8.760 | 10,319,300 |
| 14-Mar-12 | 8.700 | 8.750 | 8.700 | 8.700 | 7,657,700 |
| 13-Mar-12 | 8.680 | 8.700 | 8.660 | 8.690 | 6,695,900 |
| 12-Mar-12 | 8.730 | 8.770 | 8.640 | 8.650 | 10,575,100 |
| 09-Mar-12 | 8.730 | 8.800 | 8.730 | 8.740 | 5,310,500 |
| 08-Mar-12 | 8.720 | 8.750 | 8.690 | 8.720 | 7,202,500 |
| 07-Mar-12 | 8.710 | 8.750 | 8.670 | 8.710 | 8,461,800 |
| 06-Mar-12 | 8.780 | 8.820 | 8.750 | 8.790 | 12,108,600 |
| 05-Mar-12 | 8.770 | 8.830 | 8.760 | 8.770 | 8,094,100 |
| 02-Mar-12 | 8.730 | 8.810 | 8.730 | 8.770 | 8,544,800 |
| 01-Mar-12 | 8.740 | 8.770 | 8.740 | 8.750 | 5,879,800 |
| 29-Feb-12 | 8.740 | 8.800 | 8.710 | 8.750 | 12,778,400 |
| 28-Feb-12 | 8.720 | 8.760 | 8.700 | 8.740 | 5,823,300 |
| 27-Feb-12 | 8.780 | 8.790 | 8.720 | 8.750 | 10,442,600 |
| 24-Feb-12 | 8.720 | 8.790 | 8.710 | 8.770 | 10,171,600 |
| 23-Feb-12 | 8.690 | 8.740 | 8.690 | 8.700 | 6,748,500 |
| 22-Feb-12 | 8.650 | 8.800 | 8.630 | 8.710 | 7,282,000 |
| 21-Feb-12 | 8.600 | 8.730 | 8.580 | 8.700 | 5,392,400 |
| 20-Feb-12 | 8.570 | 8.650 | 8.560 | 8.610 | 8,909,900 |
| 17-Feb-12 | 8.540 | 8.580 | 8.530 | 8.560 | 6,096,100 |
| 16-Feb-12 | 8.530 | 8.530 | 8.490 | 8.500 | 3,470,800 |
| 15-Feb-12 | 8.530 | 8.570 | 8.510 | 8.530 | 7,007,200 |
| 14-Feb-12 | 8.510 | 8.540 | 8.450 | 8.520 | 6,792,200 |
