Maxis Berhad (6012.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 10:31AM MYT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 219,100 |
| 02 May 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 1,375,900 |
| 30 Apr 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 3,763,300 |
| 29 Apr 2024 | 3.6000 | 3.6800 | 3.5900 | 3.6400 | 3.6400 | 4,250,400 |
| 26 Apr 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 2,907,700 |
| 25 Apr 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 1,970,600 |
| 24 Apr 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 2,724,600 |
| 23 Apr 2024 | 3.5200 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 2,319,700 |
| 22 Apr 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.5200 | 861,800 |
| 19 Apr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 1,700,100 |
| 18 Apr 2024 | 3.4600 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 1,736,400 |
| 17 Apr 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 1,645,200 |
| 16 Apr 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 1,713,300 |
| 15 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 2,654,000 |
| 12 Apr 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 2,899,800 |
| 09 Apr 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 1,543,100 |
| 08 Apr 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 2,395,400 |
| 05 Apr 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5500 | 3.5500 | 3,167,600 |
| 04 Apr 2024 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 628,200 |
| 03 Apr 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 2,140,800 |
| 02 Apr 2024 | 3.4200 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 1,768,000 |
| 01 Apr 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 2,413,000 |
| 29 Mar 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,999,900 |
| 27 Mar 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,447,700 |
| 26 Mar 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 5,475,400 |
| 25 Mar 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 1,704,000 |
| 22 Mar 2024 | 3.5100 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 2,497,600 |
| 21 Mar 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 1,959,900 |
| 20 Mar 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 856,500 |
| 19 Mar 2024 | 3.5200 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 1,814,500 |
| 18 Mar 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 2,957,700 |
| 15 Mar 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 4,923,600 |
| 14 Mar 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 1,524,000 |
| 13 Mar 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 1,345,600 |
| 12 Mar 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 2,886,500 |
| 11 Mar 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 1,822,400 |
| 08 Mar 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 1,638,500 |
| 08 Mar 2024 | 0.04 Dividend | |||||
| 07 Mar 2024 | 3.6400 | 3.6400 | 3.5500 | 3.5800 | 3.5400 | 1,946,900 |
| 06 Mar 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5499 | 1,370,300 |
| 05 Mar 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6200 | 3.5796 | 3,752,300 |
| 04 Mar 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.6488 | 1,201,900 |
| 01 Mar 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6800 | 3.6389 | 2,070,700 |
| 29 Feb 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | 3.6784 | 6,965,800 |
| 28 Feb 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7279 | 1,149,800 |
| 27 Feb 2024 | 3.7700 | 3.8300 | 3.7400 | 3.8300 | 3.7872 | 2,766,600 |
| 26 Feb 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,475,300 |
| 23 Feb 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7800 | 3.7378 | 2,077,000 |
| 22 Feb 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8100 | 3.7674 | 1,749,700 |
| 21 Feb 2024 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7477 | 2,256,600 |
| 20 Feb 2024 | 3.8000 | 3.8700 | 3.7900 | 3.8600 | 3.8169 | 4,246,900 |
| 19 Feb 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7477 | 1,869,000 |
| 16 Feb 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 2,425,400 |
| 15 Feb 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,972,900 |
| 14 Feb 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.7378 | 1,447,500 |
| 13 Feb 2024 | 3.7700 | 3.8300 | 3.7700 | 3.8100 | 3.7674 | 1,283,800 |
| 09 Feb 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.7180 | 324,700 |
| 08 Feb 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.7180 | 2,431,800 |
| 07 Feb 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7378 | 1,198,200 |
| 06 Feb 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 1,026,900 |
| 05 Feb 2024 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7378 | 1,157,700 |
| 02 Feb 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7773 | 1,707,900 |
| 31 Jan 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.7575 | 1,694,300 |
| 30 Jan 2024 | 3.8300 | 3.8400 | 3.7800 | 3.7800 | 3.7378 | 1,456,800 |
| 29 Jan 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8200 | 3.7773 | 1,626,300 |
| 26 Jan 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.7674 | 2,434,300 |
| 24 Jan 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | 3.7773 | 1,087,300 |
| 23 Jan 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.7674 | 1,214,200 |
| 22 Jan 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7477 | 2,861,900 |
| 19 Jan 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,684,000 |
| 18 Jan 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.7279 | 2,392,700 |
| 17 Jan 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7477 | 1,631,600 |
| 16 Jan 2024 | 3.8700 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,152,500 |
| 15 Jan 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8600 | 3.8169 | 3,159,500 |
| 12 Jan 2024 | 3.8400 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 685,100 |
| 11 Jan 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,320,500 |
| 10 Jan 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 1,059,400 |
| 09 Jan 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8700 | 3.8268 | 1,719,700 |
| 08 Jan 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8400 | 3.7971 | 933,100 |
| 05 Jan 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8600 | 3.8169 | 1,074,100 |
| 04 Jan 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.7872 | 2,417,500 |
| 03 Jan 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8200 | 3.7773 | 1,922,500 |
| 02 Jan 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7674 | 1,933,100 |
| 29 Dec 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8500 | 3.8070 | 1,227,700 |
| 28 Dec 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8169 | 1,437,000 |
| 27 Dec 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9000 | 3.8564 | 1,246,100 |
| 26 Dec 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7971 | 289,800 |
| 22 Dec 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8500 | 3.8070 | 1,136,700 |
| 21 Dec 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8169 | 1,024,900 |
| 20 Dec 2023 | 3.8700 | 3.9100 | 3.8700 | 3.8900 | 3.8465 | 1,191,200 |
| 19 Dec 2023 | 3.8700 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 988,300 |
| 18 Dec 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8600 | 3.8169 | 1,105,900 |
| 15 Dec 2023 | 3.8200 | 3.9200 | 3.7800 | 3.9000 | 3.8564 | 4,599,500 |
| 14 Dec 2023 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.7674 | 2,575,000 |
| 13 Dec 2023 | 3.8300 | 3.8400 | 3.7700 | 3.7900 | 3.7477 | 2,066,700 |
| 12 Dec 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.7872 | 2,289,400 |
| 11 Dec 2023 | 3.8700 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 1,498,600 |
| 08 Dec 2023 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 3.8169 | 1,155,800 |
| 07 Dec 2023 | 3.9500 | 3.9500 | 3.8900 | 3.9100 | 3.8663 | 1,273,600 |
| 06 Dec 2023 | 3.9500 | 3.9800 | 3.9100 | 3.9300 | 3.8861 | 1,414,300 |
| *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.