Maxis Berhad (6012.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
As of 09:44AM MYT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 39,800 |
| May 06, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 2,321,200 |
| May 03, 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 1,061,500 |
| May 02, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 1,375,900 |
| Apr 30, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 3,763,300 |
| Apr 29, 2024 | 3.6000 | 3.6800 | 3.5900 | 3.6400 | 3.6400 | 4,250,400 |
| Apr 26, 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 2,907,700 |
| Apr 25, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 1,970,600 |
| Apr 24, 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 2,724,600 |
| Apr 23, 2024 | 3.5200 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 2,319,700 |
| Apr 22, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.5200 | 861,800 |
| Apr 19, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 1,700,100 |
| Apr 18, 2024 | 3.4600 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 1,736,400 |
| Apr 17, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 1,645,200 |
| Apr 16, 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 1,713,300 |
| Apr 15, 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 2,654,000 |
| Apr 12, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 2,899,800 |
| Apr 09, 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 1,543,100 |
| Apr 08, 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 2,395,400 |
| Apr 05, 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5500 | 3.5500 | 3,167,600 |
| Apr 04, 2024 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 628,200 |
| Apr 03, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 2,140,800 |
| Apr 02, 2024 | 3.4200 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 1,768,000 |
| Apr 01, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 2,413,000 |
| Mar 29, 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,999,900 |
| Mar 27, 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,447,700 |
| Mar 26, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 5,475,400 |
| Mar 25, 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 1,704,000 |
| Mar 22, 2024 | 3.5100 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 2,497,600 |
| Mar 21, 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 1,959,900 |
| Mar 20, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 856,500 |
| Mar 19, 2024 | 3.5200 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 1,814,500 |
| Mar 18, 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 2,957,700 |
| Mar 15, 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 4,923,600 |
| Mar 14, 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 1,524,000 |
| Mar 13, 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 1,345,600 |
| Mar 12, 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 2,886,500 |
| Mar 11, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 1,822,400 |
| Mar 08, 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 1,638,500 |
| Mar 08, 2024 | 0.04 Dividend | |||||
| Mar 07, 2024 | 3.6400 | 3.6400 | 3.5500 | 3.5800 | 3.5400 | 1,946,900 |
| Mar 06, 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5499 | 1,370,300 |
| Mar 05, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6200 | 3.5796 | 3,752,300 |
| Mar 04, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.6488 | 1,201,900 |
| Mar 01, 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6800 | 3.6389 | 2,070,700 |
| Feb 29, 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | 3.6784 | 6,965,800 |
| Feb 28, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7279 | 1,149,800 |
| Feb 27, 2024 | 3.7700 | 3.8300 | 3.7400 | 3.8300 | 3.7872 | 2,766,600 |
| Feb 26, 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,475,300 |
| Feb 23, 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7800 | 3.7378 | 2,077,000 |
| Feb 22, 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8100 | 3.7674 | 1,749,700 |
| Feb 21, 2024 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7477 | 2,256,600 |
| Feb 20, 2024 | 3.8000 | 3.8700 | 3.7900 | 3.8600 | 3.8169 | 4,246,900 |
| Feb 19, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7477 | 1,869,000 |
| Feb 16, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 2,425,400 |
| Feb 15, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,972,900 |
| Feb 14, 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.7378 | 1,447,500 |
| Feb 13, 2024 | 3.7700 | 3.8300 | 3.7700 | 3.8100 | 3.7674 | 1,283,800 |
| Feb 09, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.7180 | 324,700 |
| Feb 08, 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.7180 | 2,431,800 |
| Feb 07, 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7378 | 1,198,200 |
| Feb 06, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 1,026,900 |
| Feb 05, 2024 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7378 | 1,157,700 |
| Feb 02, 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7773 | 1,707,900 |
| Jan 31, 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.7575 | 1,694,300 |
| Jan 30, 2024 | 3.8300 | 3.8400 | 3.7800 | 3.7800 | 3.7378 | 1,456,800 |
| Jan 29, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8200 | 3.7773 | 1,626,300 |
| Jan 26, 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.7674 | 2,434,300 |
| Jan 24, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | 3.7773 | 1,087,300 |
| Jan 23, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.7674 | 1,214,200 |
| Jan 22, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7477 | 2,861,900 |
| Jan 19, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,684,000 |
| Jan 18, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.7279 | 2,392,700 |
| Jan 17, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7477 | 1,631,600 |
| Jan 16, 2024 | 3.8700 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,152,500 |
| Jan 15, 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8600 | 3.8169 | 3,159,500 |
| Jan 12, 2024 | 3.8400 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 685,100 |
| Jan 11, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,320,500 |
| Jan 10, 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 1,059,400 |
| Jan 09, 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8700 | 3.8268 | 1,719,700 |
| Jan 08, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8400 | 3.7971 | 933,100 |
| Jan 05, 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8600 | 3.8169 | 1,074,100 |
| Jan 04, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.7872 | 2,417,500 |
| Jan 03, 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8200 | 3.7773 | 1,922,500 |
| Jan 02, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7674 | 1,933,100 |
| Dec 29, 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8500 | 3.8070 | 1,227,700 |
| Dec 28, 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8169 | 1,437,000 |
| Dec 27, 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9000 | 3.8564 | 1,246,100 |
| Dec 26, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7971 | 289,800 |
| Dec 22, 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8500 | 3.8070 | 1,136,700 |
| Dec 21, 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8169 | 1,024,900 |
| Dec 20, 2023 | 3.8700 | 3.9100 | 3.8700 | 3.8900 | 3.8465 | 1,191,200 |
| Dec 19, 2023 | 3.8700 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 988,300 |
| Dec 18, 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8600 | 3.8169 | 1,105,900 |
| Dec 15, 2023 | 3.8200 | 3.9200 | 3.7800 | 3.9000 | 3.8564 | 4,599,500 |
| Dec 14, 2023 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.7674 | 2,575,000 |
| Dec 13, 2023 | 3.8300 | 3.8400 | 3.7700 | 3.7900 | 3.7477 | 2,066,700 |
| Dec 12, 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.7872 | 2,289,400 |
| Dec 11, 2023 | 3.8700 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 1,498,600 |
| Dec 08, 2023 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 3.8169 | 1,155,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.