Maxis

MXSC
🏛️ malaysia →
3.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.48 4.84 4.44 4.84 6.5M
2021-12-30 4.41 4.48 4.41 4.48 0.7M
2021-12-29 4.40 4.45 4.38 4.41 1.1M
2021-12-28 4.48 4.48 4.37 4.39 1.1M
2021-12-27 4.36 4.44 4.35 4.43 1.6M
2021-12-24 4.35 4.37 4.33 4.36 0.7M
2021-12-23 4.28 4.35 4.26 4.31 1.2M
2021-12-22 4.28 4.30 4.24 4.28 0.8M
2021-12-21 4.25 4.29 4.22 4.26 1.9M
2021-12-20 4.27 4.31 4.25 4.26 0.7M
2021-12-17 4.23 4.30 4.23 4.27 4.4M
2021-12-16 4.29 4.32 4.22 4.22 2.1M
2021-12-15 4.34 4.34 4.26 4.29 1.3M
2021-12-14 4.35 4.39 4.31 4.32 3.2M
2021-12-13 4.39 4.43 4.38 4.38 1.8M
2021-12-10 4.44 4.44 4.36 4.40 0.7M
2021-12-09 4.36 4.47 4.35 4.41 0.8M
2021-12-08 4.36 4.43 4.32 4.37 1.5M
2021-12-07 4.37 4.41 4.35 4.36 1.4M
2021-12-06 4.44 4.46 4.34 4.34 1.9M
2021-12-02 4.44 4.45 4.35 4.44 1.6M
2021-12-01 4.59 4.59 4.44 4.44 1.4M
2021-11-30 4.45 4.69 4.41 4.67 14.9M
2021-11-29 4.49 4.49 4.40 4.42 3.5M
2021-11-26 4.61 4.61 4.45 4.51 1.4M
2021-11-25 4.58 4.61 4.51 4.58 0.9M
2021-11-24 4.53 4.61 4.53 4.58 1.1M
2021-11-23 4.54 4.58 4.51 4.52 0.9M
2021-11-22 4.56 4.59 4.52 4.53 0.7M
2021-11-19 4.45 4.59 4.45 4.56 1.4M
2021-11-18 4.52 4.52 4.45 4.46 1.1M
2021-11-17 4.53 4.53 4.49 4.51 0.5M
2021-11-16 4.45 4.53 4.45 4.51 1.2M
2021-11-15 4.57 4.62 4.44 4.44 1.6M
2021-11-12 4.58 4.61 4.53 4.59 0.8M
2021-11-11 4.59 4.60 4.53 4.57 0.7M
2021-11-10 4.58 4.61 4.56 4.58 1.2M
2021-11-09 4.64 4.64 4.58 4.58 1.3M
2021-11-08 4.69 4.73 4.62 4.65 1.8M
2021-11-05 4.61 4.69 4.56 4.69 2.6M
2021-11-03 4.60 4.71 4.57 4.57 1.5M
2021-11-02 4.62 4.68 4.59 4.66 1.2M
2021-11-01 4.64 4.71 4.57 4.59 0.8M
2021-10-29 4.67 4.76 4.66 4.66 1.5M
2021-10-28 4.74 4.78 4.69 4.69 1.0M
2021-10-27 4.76 4.81 4.74 4.79 0.7M
2021-10-26 4.79 4.80 4.74 4.79 0.6M
2021-10-25 4.76 4.79 4.74 4.79 0.5M
2021-10-22 4.77 4.78 4.68 4.77 0.9M
2021-10-21 4.83 4.83 4.72 4.79 1.4M
2021-10-20 4.78 4.84 4.69 4.84 1.1M
2021-10-18 4.78 4.82 4.77 4.80 1.4M
2021-10-15 4.74 4.77 4.69 4.77 1.0M
2021-10-14 4.74 4.74 4.68 4.74 0.7M
2021-10-13 4.65 4.74 4.63 4.74 1.5M
2021-10-12 4.61 4.67 4.59 4.67 0.9M
2021-10-11 4.67 4.68 4.61 4.62 0.4M
2021-10-08 4.64 4.67 4.60 4.67 0.3M
2021-10-07 4.59 4.64 4.58 4.64 0.5M
2021-10-06 4.57 4.62 4.54 4.62 0.7M
2021-10-05 4.52 4.57 4.51 4.54 1.0M
2021-10-04 4.54 4.57 4.51 4.54 1.5M
2021-10-01 4.62 4.68 4.53 4.53 3.0M
2021-09-30 4.69 4.69 4.59 4.68 2.3M
2021-09-29 4.66 4.70 4.61 4.69 0.9M
2021-09-28 4.67 4.69 4.61 4.67 1.1M
2021-09-27 4.71 4.71 4.63 4.67 1.3M
2021-09-24 4.67 4.71 4.62 4.71 1.6M
2021-09-23 4.65 4.69 4.62 4.67 0.7M
2021-09-22 4.65 4.69 4.63 4.63 1.1M
2021-09-21 4.65 4.71 4.65 4.71 0.9M
2021-09-20 4.69 4.69 4.65 4.66 1.3M
2021-09-17 4.65 4.73 4.62 4.71 5.5M
2021-09-15 4.75 4.75 4.65 4.69 1.8M
2021-09-14 4.65 4.76 4.65 4.76 2.6M
2021-09-13 4.65 4.75 4.60 4.75 1.2M
2021-09-10 4.71 4.71 4.62 4.65 2.3M
2021-09-09 4.74 4.74 4.66 4.71 1.6M
2021-09-08 4.61 4.77 4.59 4.77 4.1M
2021-09-07 4.61 4.61 4.58 4.61 0.8M
2021-09-06 4.63 4.64 4.57 4.62 1.0M
2021-09-03 4.48 4.63 4.48 4.63 1.5M
2021-09-02 4.55 4.62 4.48 4.48 2.1M
2021-09-01 4.62 4.64 4.52 4.57 4.4M
2021-08-30 4.67 4.78 4.66 4.68 11.7M
2021-08-27 4.66 4.69 4.58 4.69 3.7M
2021-08-26 4.62 4.69 4.58 4.66 4.8M
2021-08-25 4.54 4.64 4.49 4.64 2.4M
2021-08-24 4.50 4.54 4.47 4.52 2.7M
2021-08-23 4.49 4.54 4.44 4.51 2.2M
2021-08-20 4.37 4.49 4.35 4.49 2.1M
2021-08-19 4.35 4.40 4.35 4.39 0.3M
2021-08-18 4.44 4.44 4.34 4.36 0.9M
2021-08-17 4.39 4.44 4.34 4.44 1.7M
2021-08-16 4.34 4.38 4.29 4.38 0.5M
2021-08-13 4.29 4.36 4.29 4.35 0.4M
2021-08-12 4.27 4.33 4.27 4.33 0.4M
2021-08-11 4.28 4.35 4.26 4.29 0.7M
2021-08-09 4.31 4.33 4.27 4.28 0.4M
2021-08-06 4.35 4.35 4.28 4.31 0.5M
2021-08-05 4.30 4.37 4.28 4.36 0.8M
2021-08-04 4.31 4.32 4.26 4.30 1.6M
2021-08-03 4.27 4.33 4.25 4.31 2.0M
2021-08-02 4.28 4.30 4.22 4.27 1.2M
2021-07-30 4.30 4.36 4.25 4.25 3.8M
2021-07-29 4.29 4.34 4.29 4.31 0.7M
2021-07-28 4.29 4.32 4.28 4.31 0.5M
2021-07-27 4.32 4.33 4.28 4.28 0.7M
2021-07-26 4.37 4.37 4.30 4.30 1.1M
2021-07-23 4.34 4.39 4.34 4.38 0.3M
2021-07-22 4.33 4.37 4.31 4.37 0.7M
2021-07-21 4.36 4.36 4.29 4.31 1.4M
2021-07-19 4.37 4.43 4.34 4.35 1.5M
2021-07-16 4.34 4.37 4.29 4.37 1.2M
2021-07-15 4.32 4.38 4.32 4.34 0.5M
2021-07-14 4.42 4.42 4.32 4.32 0.9M
2021-07-13 4.38 4.41 4.37 4.40 2.3M
2021-07-12 4.40 4.40 4.36 4.38 0.9M
2021-07-09 4.35 4.41 4.35 4.41 0.6M
2021-07-08 4.41 4.41 4.30 4.34 1.8M
2021-07-07 4.41 4.41 4.37 4.41 1.2M
2021-07-06 4.40 4.42 4.37 4.41 0.5M
2021-07-05 4.38 4.42 4.37 4.42 0.8M
2021-07-02 4.39 4.41 4.36 4.40 0.9M
2021-07-01 4.42 4.42 4.36 4.39 1.7M
2021-06-30 4.40 4.43 4.38 4.38 2.8M
2021-06-29 4.40 4.44 4.39 4.42 1.1M
2021-06-28 4.44 4.45 4.39 4.41 1.5M
2021-06-25 4.49 4.52 4.45 4.46 0.7M
2021-06-24 4.49 4.51 4.48 4.49 2.6M
2021-06-23 4.49 4.53 4.47 4.51 1.2M
2021-06-22 4.51 4.54 4.48 4.51 0.7M
2021-06-21 4.44 4.53 4.42 4.51 1.9M
2021-06-18 4.49 4.53 4.43 4.43 7.5M
2021-06-17 4.54 4.56 4.46 4.47 1.9M
2021-06-16 4.53 4.58 4.50 4.55 1.0M
2021-06-15 4.49 4.54 4.49 4.53 1.1M
2021-06-14 4.46 4.53 4.45 4.49 1.4M
2021-06-11 4.54 4.54 4.44 4.44 4.2M
2021-06-10 4.53 4.56 4.50 4.50 1.2M
2021-06-09 4.52 4.56 4.52 4.54 1.7M
2021-06-08 4.54 4.55 4.49 4.52 2.3M
2021-06-04 4.54 4.58 4.49 4.52 1.9M
2021-06-03 4.59 4.60 4.53 4.56 1.4M
2021-06-02 4.60 4.68 4.57 4.60 2.4M
2021-06-01 4.62 4.64 4.61 4.62 0.2M
2021-05-31 4.62 4.67 4.61 4.64 0.8M
2021-05-28 4.70 4.74 4.64 4.74 1.7M
2021-05-27 4.61 4.82 4.58 4.82 7.9M
2021-05-25 4.62 4.64 4.56 4.61 2.3M
2021-05-24 4.58 4.63 4.56 4.62 1.2M
2021-05-21 4.57 4.59 4.52 4.53 1.1M
2021-05-20 4.64 4.65 4.56 4.56 1.8M
2021-05-19 4.68 4.68 4.60 4.66 0.8M
2021-05-18 4.62 4.69 4.61 4.69 1.2M
2021-05-17 4.52 4.67 4.51 4.62 2.3M
2021-05-12 4.55 4.56 4.51 4.52 0.8M
2021-05-11 4.58 4.58 4.52 4.55 0.6M
2021-05-10 4.54 4.58 4.51 4.58 0.8M
2021-05-07 4.57 4.58 4.50 4.51 0.9M
2021-05-06 4.53 4.57 4.49 4.56 1.7M
2021-05-05 4.55 4.58 4.49 4.49 1.1M
2021-05-04 4.55 4.59 4.54 4.55 0.6M
2021-05-03 4.59 4.60 4.53 4.55 0.9M
2021-04-30 4.62 4.67 4.57 4.59 2.7M
2021-04-28 4.67 4.68 4.60 4.61 1.1M
2021-04-27 4.77 4.77 4.65 4.67 1.6M
2021-04-26 4.69 4.77 4.67 4.77 1.6M
2021-04-23 4.69 4.71 4.67 4.67 0.5M
2021-04-22 4.67 4.71 4.65 4.69 1.1M
2021-04-21 4.72 4.72 4.66 4.67 1.4M
2021-04-20 4.64 4.77 4.64 4.77 1.1M
2021-04-19 4.70 4.71 4.64 4.71 0.4M
2021-04-16 4.63 4.71 4.63 4.69 1.0M
2021-04-15 4.69 4.72 4.61 4.61 2.1M
2021-04-14 4.70 4.72 4.66 4.69 1.0M
2021-04-13 4.78 4.78 4.69 4.70 1.4M
2021-04-12 4.81 4.81 4.72 4.78 1.2M
2021-04-09 4.67 4.84 4.62 4.79 5.4M
2021-04-08 4.59 4.91 4.58 4.70 3.5M
2021-04-07 4.49 4.59 4.49 4.59 2.0M
2021-04-06 4.53 4.55 4.47 4.48 2.1M
2021-04-05 4.50 4.54 4.49 4.52 0.4M
2021-04-02 4.50 4.52 4.49 4.49 0.7M
2021-04-01 4.52 4.55 4.49 4.50 1.0M
2021-03-31 4.64 4.64 4.50 4.51 4.2M
2021-03-30 4.62 4.64 4.58 4.64 0.8M
2021-03-29 4.61 4.67 4.55 4.64 1.5M
2021-03-26 4.58 4.61 4.55 4.57 0.8M
2021-03-25 4.60 4.63 4.54 4.57 1.1M
2021-03-24 4.59 4.64 4.54 4.59 1.5M
2021-03-23 4.67 4.67 4.59 4.59 1.0M
2021-03-22 4.72 4.73 4.62 4.62 1.8M
2021-03-19 4.69 4.74 4.60 4.74 4.3M
2021-03-18 4.69 4.69 4.61 4.62 0.7M
2021-03-17 4.62 4.69 4.58 4.68 1.6M
2021-03-16 4.62 4.63 4.58 4.60 1.5M
2021-03-15 4.54 4.63 4.54 4.62 1.6M
2021-03-12 4.61 4.61 4.51 4.52 2.3M
2021-03-11 4.73 4.73 4.59 4.61 2.3M
2021-03-10 4.57 4.70 4.57 4.70 2.2M
2021-03-09 4.48 4.59 4.47 4.54 3.2M
2021-03-08 4.57 4.61 4.44 4.45 4.2M
2021-03-05 4.58 4.59 4.53 4.54 1.9M
2021-03-04 4.60 4.61 4.55 4.55 2.5M
2021-03-03 4.60 4.64 4.57 4.60 3.1M
2021-03-02 4.68 4.69 4.59 4.59 3.3M
2021-03-01 4.73 4.73 4.64 4.64 3.3M
2021-02-26 4.68 4.73 4.65 4.73 5.6M
2021-02-25 4.68 4.74 4.64 4.67 2.5M
2021-02-24 4.71 4.76 4.64 4.64 3.8M
2021-02-23 4.66 4.72 4.65 4.66 3.5M
2021-02-22 4.76 4.80 4.64 4.64 2.9M
2021-02-19 4.68 4.73 4.67 4.73 2.5M
2021-02-18 4.82 4.83 4.65 4.65 2.0M
2021-02-17 4.88 4.88 4.77 4.78 2.0M
2021-02-16 4.92 4.93 4.86 4.86 0.8M
2021-02-15 4.82 4.91 4.82 4.89 0.4M
2021-02-11 4.83 4.84 4.80 4.81 0.8M
2021-02-10 4.82 4.87 4.80 4.83 1.1M
2021-02-09 4.81 4.87 4.80 4.82 1.1M
2021-02-08 4.86 4.87 4.80 4.81 1.0M
2021-02-05 4.84 4.86 4.80 4.82 0.8M
2021-02-04 4.88 4.88 4.83 4.83 1.3M
2021-02-03 4.86 4.93 4.81 4.89 2.6M
2021-02-02 4.78 4.89 4.77 4.86 2.2M
2021-01-29 4.79 4.84 4.69 4.75 5.7M
2021-01-27 4.86 4.91 4.86 4.87 2.9M
2021-01-26 4.86 4.90 4.80 4.86 2.4M
2021-01-25 4.92 4.94 4.85 4.85 2.6M
2021-01-22 5.02 5.02 4.91 4.91 2.2M
2021-01-21 5.03 5.06 5.01 5.03 0.8M
2021-01-20 5.04 5.05 5.01 5.02 1.6M
2021-01-19 5.03 5.06 5.02 5.02 1.0M
2021-01-18 5.05 5.05 5.00 5.02 1.7M
2021-01-15 5.04 5.08 5.01 5.03 0.6M
2021-01-14 5.03 5.08 5.03 5.05 1.8M
2021-01-13 5.02 5.06 5.02 5.03 1.8M
2021-01-12 5.03 5.09 5.02 5.02 1.1M
2021-01-11 5.16 5.17 5.05 5.08 1.8M
2021-01-08 5.14 5.18 4.99 5.18 3.5M
2021-01-07 5.01 5.26 4.98 5.26 2.5M
2021-01-06 5.07 5.12 5.02 5.04 1.1M
2021-01-05 5.03 5.13 5.00 5.13 1.3M
2021-01-04 5.08 5.08 5.02 5.05 0.8M