Maxis Bhd(MY:6012)
RM3.58+0.08 (+2.29%)
MY:6012
Maxis Bhd historical prices
RM3.58
At close:+0.08 (+2.29%)
Maxis Bhd (6012) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.51 | 3.58 | 3.45 | 3.58 | 3.58 | +2.29% | 3,136,500 | 1.81 |
| Nov 09, 2026 | 3.50 | 3.60 | 3.49 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -2.78% | 1,749,300 | 1.00 |
| Nov 05, 2026 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | +0.00% | 1,227,200 | 0.70 |
| Nov 04, 2026 | 3.58 | 3.63 | 3.55 | 3.60 | 3.60 | +0.56% | 2,387,200 | 1.36 |
| Nov 03, 2026 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.83% | 1,433,400 | 0.81 |
| Nov 02, 2026 | 3.56 | 3.63 | 3.54 | 3.61 | 3.61 | +1.40% | 856,300 | 0.48 |
| Oct 30, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | +0.56% | 1,888,400 | 1.06 |
| Oct 29, 2026 | 3.51 | 3.58 | 3.50 | 3.54 | 3.54 | +0.85% | 1,891,000 | 1.07 |
| Oct 28, 2026 | 3.64 | 3.66 | 3.46 | 3.51 | 3.51 | -3.84% | 4,830,700 | 2.64 |
| Oct 27, 2026 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | +1.96% | 3,395,300 | 1.87 |
| Oct 26, 2026 | 3.55 | 3.62 | 3.54 | 3.58 | 3.58 | +1.13% | 1,434,700 | 0.78 |
| Oct 23, 2026 | 3.53 | 3.58 | 3.53 | 3.54 | 3.54 | +0.28% | 883,600 | 0.48 |
| Oct 22, 2026 | 3.54 | 3.55 | 3.49 | 3.53 | 3.53 | -0.28% | 2,046,100 | 1.11 |
| Oct 21, 2026 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | +0.57% | 1,151,800 | 0.62 |
| Oct 20, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | +0.86% | 916,300 | 0.49 |
| Oct 19, 2026 | 3.53 | 3.56 | 3.48 | 3.49 | 3.49 | -1.13% | 1,074,300 | 0.57 |
| Oct 16, 2026 | 3.54 | 3.58 | 3.51 | 3.53 | 3.53 | +0.57% | 968,800 | 0.51 |
| Oct 15, 2026 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | +1.15% | 1,175,400 | 0.61 |
| Oct 14, 2026 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.53% | 2,486,700 | 1.30 |
| Oct 13, 2026 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | +0.56% | 660,100 | 0.34 |
| Oct 12, 2026 | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | +1.14% | 998,100 | 0.52 |
| Oct 09, 2026 | 3.49 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 1,757,500 | 0.90 |
| Oct 08, 2026 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | -0.28% | 965,800 | 0.49 |
| Oct 07, 2026 | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | +0.28% | 1,227,000 | 0.62 |
| Oct 06, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -0.28% | 982,900 | 0.49 |
| Oct 05, 2026 | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | +0.28% | 1,257,000 | 0.62 |
| Oct 02, 2026 | 3.46 | 3.55 | 3.46 | 3.51 | 3.51 | +1.45% | 2,086,800 | 1.02 |
| Oct 01, 2026 | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | -2.81% | 1,736,200 | 0.85 |
| Sep 30, 2026 | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | +0.56% | 2,832,700 | 1.40 |
| Sep 29, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | +0.00% | 1,530,900 | 0.75 |
| Sep 28, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | +0.00% | 804,800 | 0.39 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.39% | 1,212,400 | 0.56 |
| Sep 24, 2026 | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | -0.55% | 1,423,400 | 0.64 |
| Sep 23, 2026 | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | +2.56% | 4,687,900 | 2.06 |
| Sep 22, 2026 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | +0.28% | 1,628,900 | 0.68 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.50 | 3.51 | 3.51 | -1.96% | 1,131,900 | 0.47 |
| Sep 18, 2026 | 3.53 | 3.62 | 3.53 | 3.58 | 3.58 | +1.70% | 3,661,200 | 1.50 |
| Sep 17, 2026 | 3.53 | 3.58 | 3.51 | 3.52 | 3.52 | -0.28% | 2,144,900 | 0.87 |
| Sep 16, 2026 | 3.53 | 3.60 | 3.51 | 3.53 | 3.53 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.58 | 3.60 | 3.51 | 3.53 | 3.53 | -1.40% | 1,505,400 | 0.58 |
| Sep 14, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | +1.13% | 1,183,300 | 0.46 |
| Sep 11, 2026 | 3.60 | 3.62 | 3.50 | 3.54 | 3.54 | -1.39% | 1,194,600 | 0.46 |
| Sep 10, 2026 | 3.59 | 3.60 | 3.54 | 3.59 | 3.59 | +0.28% | 1,346,600 | 0.49 |
| Sep 09, 2026 | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | +1.13% | 1,388,900 | 0.51 |
| Sep 08, 2026 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.56% | 1,935,500 | 0.70 |
| Sep 07, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.56 | +0.28% | 1,987,500 | 0.70 |
| Sep 04, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.55 | +0.57% | 1,112,800 | 0.38 |
| Sep 03, 2026 | 3.60 | 3.62 | 3.52 | 3.57 | 3.53 | -1.92% | 4,251,000 | 1.47 |
| Sep 02, 2026 | 3.63 | 3.66 | 3.58 | 3.64 | 3.60 | -0.55% | 2,189,000 | 0.74 |
