Malayan Flour Mills Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.530	0.540	0.525	0.535	0.490	1,224,600
2025-02-04	0.530	0.530	0.520	0.530	0.485	845,400
2025-02-03	0.530	0.530	0.520	0.525	0.480	568,800
2025-01-31	0.520	0.530	0.520	0.530	0.485	439,200
2025-01-28	0.515	0.525	0.515	0.515	0.471	592,100
2025-01-27	0.520	0.525	0.515	0.515	0.471	1,131,400
2025-01-24	0.520	0.525	0.515	0.520	0.476	472,800
2025-01-23	0.530	0.530	0.520	0.520	0.476	386,400
2025-01-22	0.525	0.530	0.525	0.530	0.485	403,700
2025-01-21	0.520	0.530	0.520	0.525	0.480	1,208,100
2025-01-20	0.510	0.525	0.510	0.515	0.471	1,272,900
2025-01-17	0.510	0.515	0.505	0.510	0.467	2,166,100
2025-01-16	0.515	0.520	0.505	0.510	0.467	2,181,300
2025-01-15	0.520	0.520	0.510	0.510	0.467	1,392,300
2025-01-14	0.515	0.520	0.515	0.520	0.476	694,600
2025-01-13	0.520	0.520	0.515	0.515	0.471	399,100
2025-01-10	0.520	0.525	0.520	0.520	0.476	760,900
2025-01-09	0.520	0.525	0.515	0.515	0.471	2,996,100
2025-01-08	0.530	0.535	0.520	0.520	0.476	3,404,900
2025-01-07	0.535	0.535	0.525	0.530	0.485	2,316,200
2025-01-06	0.525	0.535	0.525	0.530	0.485	1,285,400
2025-01-03	0.530	0.530	0.520	0.525	0.480	3,452,800
2025-01-02	0.525	0.535	0.525	0.530	0.485	1,445,000
2024-12-31	0.530	0.535	0.520	0.520	0.476	3,066,100
2024-12-30	0.535	0.535	0.530	0.530	0.485	3,207,200
2024-12-27	0.535	0.540	0.530	0.535	0.490	3,119,900
2024-12-26	0.535	0.535	0.525	0.530	0.485	2,198,000
2024-12-24	0.535	0.540	0.530	0.535	0.490	1,181,700
2024-12-23	0.530	0.545	0.530	0.535	0.490	1,758,500
2024-12-20	0.530	0.535	0.525	0.530	0.485	2,046,700
2024-12-19	0.530	0.535	0.525	0.530	0.485	1,023,800
2024-12-18	0.530	0.535	0.530	0.535	0.490	917,200
2024-12-17	0.545	0.545	0.525	0.525	0.480	4,037,700
2024-12-16	0.555	0.555	0.540	0.555	0.494	3,804,500
2024-12-13	0.550	0.560	0.550	0.555	0.494	1,390,700
2024-12-12	0.540	0.555	0.540	0.550	0.490	2,240,400
2024-12-11	0.555	0.555	0.540	0.540	0.481	3,567,500
2024-12-10	0.545	0.560	0.545	0.555	0.494	2,047,900
2024-12-09	0.555	0.555	0.545	0.545	0.485	4,429,100
2024-12-06	0.540	0.565	0.540	0.560	0.499	6,654,300
2024-12-05	0.540	0.555	0.540	0.540	0.481	6,994,400
2024-12-04	0.535	0.545	0.535	0.540	0.481	9,069,600
2024-12-03	0.535	0.540	0.530	0.530	0.472	2,963,900
2024-12-02	0.540	0.540	0.530	0.530	0.472	4,495,300
2024-11-29	0.540	0.545	0.535	0.535	0.476	4,099,900
2024-11-28	0.545	0.550	0.535	0.540	0.481	4,337,200
2024-11-27	0.540	0.550	0.530	0.545	0.485	6,414,400
2024-11-26	0.550	0.550	0.535	0.540	0.481	5,868,700
2024-11-25	0.550	0.560	0.545	0.545	0.485	6,442,500
2024-11-22	0.540	0.550	0.540	0.550	0.490	6,078,900
2024-11-21	0.575	0.575	0.535	0.540	0.481	11,455,300
2024-11-20	0.630	0.630	0.570	0.570	0.508	24,821,301
2024-11-19	0.635	0.635	0.625	0.630	0.561	1,006,500
2024-11-18	0.635	0.635	0.625	0.625	0.557	2,934,800
2024-11-15	0.635	0.635	0.630	0.635	0.565	1,125,700
2024-11-14	0.630	0.645	0.630	0.630	0.561	1,287,700
2024-11-13	0.640	0.645	0.630	0.635	0.565	3,308,500
2024-11-12	0.645	0.650	0.640	0.640	0.570	1,241,300
2024-11-11	0.650	0.650	0.640	0.645	0.574	506,600
2024-11-08	0.645	0.650	0.640	0.645	0.574	1,938,800

← NewerPage 8 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0200 MYR
2026-03-13	0.0200 MYR
2025-09-10	0.0150 MYR
2024-12-17	0.0150 MYR
2024-09-11	0.0150 MYR
2024-03-14	0.0150 MYR
2023-09-14	0.0150 MYR
2023-03-13	0.0150 MYR
2022-09-08	0.0150 MYR
2022-03-14	0.0200 MYR
2021-03-12	0.0100 MYR
2020-03-12	0.0180 MYR
2019-08-28	0.0120 MYR
2019-03-13	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.