Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.335	0.335	0.335	0.335	0.335	19,100
2026-10-15	0.335	0.335	0.335	0.335	0.335	20,000
2026-10-14	0.335	0.335	0.335	0.335	0.335	0
2026-10-13	0.335	0.335	0.335	0.335	0.335	30,000
2026-10-12	0.335	0.335	0.335	0.335	0.335	39,500
2026-10-09	0.350	0.350	0.350	0.350	0.350	0
2026-10-08	0.350	0.350	0.350	0.350	0.350	0
2026-10-07	0.350	0.350	0.350	0.350	0.350	0
2026-10-06	0.350	0.350	0.350	0.350	0.350	0
2026-10-05	0.350	0.350	0.350	0.350	0.350	0
2026-10-02	0.350	0.350	0.350	0.350	0.350	7,000
2026-10-01	0.350	0.350	0.350	0.350	0.350	3,000
2026-09-30	0.350	0.350	0.350	0.350	0.350	0
2026-09-29	0.350	0.350	0.350	0.350	0.350	0
2026-09-28	0.350	0.350	0.350	0.350	0.350	0
2026-09-25	0.350	0.350	0.350	0.350	0.350	0
2026-09-24	0.350	0.350	0.350	0.350	0.350	8,100
2026-09-23	0.350	0.350	0.350	0.350	0.350	4,700
2026-09-22	0.355	0.355	0.355	0.355	0.355	1,500
2026-09-21	0.355	0.360	0.355	0.360	0.360	40,500
2026-09-18	0.360	0.360	0.360	0.360	0.360	209,800
2026-09-17	0.365	0.365	0.360	0.360	0.360	48,000
2026-09-16	0.365	0.365	0.365	0.365	0.365	0
2026-09-15	0.365	0.365	0.365	0.365	0.365	65,600
2026-09-14	0.365	0.365	0.360	0.365	0.365	165,500
2026-09-11	0.365	0.370	0.365	0.365	0.365	85,400
2026-09-10	0.365	0.365	0.365	0.365	0.365	97,000
2026-09-09	0.365	0.365	0.365	0.365	0.365	102,800
2026-09-08	0.365	0.365	0.365	0.365	0.365	75,000
2026-09-07	0.370	0.370	0.365	0.365	0.365	34,700
2026-09-04	0.365	0.365	0.360	0.365	0.365	65,000
2026-09-03	0.365	0.365	0.365	0.365	0.365	34,900
2026-09-02	0.365	0.370	0.360	0.365	0.365	83,000
2026-09-01	0.370	0.370	0.365	0.365	0.365	97,100
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.370	0.370	0.360	0.370	0.370	120,600
2026-08-27	0.375	0.375	0.370	0.370	0.370	58,600
2026-08-26	0.370	0.385	0.370	0.375	0.375	65,000
2026-08-25	0.380	0.380	0.380	0.380	0.380	0
2026-08-24	0.370	0.385	0.370	0.380	0.380	20,300
2026-08-21	0.365	0.380	0.355	0.380	0.380	135,800
2026-08-20	0.375	0.375	0.365	0.365	0.365	37,000
2026-08-19	0.320	0.375	0.320	0.365	0.365	338,200
2026-08-18	0.310	0.310	0.310	0.310	0.310	10,500
2026-08-17	0.310	0.310	0.310	0.310	0.310	0
2026-08-14	0.310	0.310	0.305	0.310	0.310	15,100
2026-08-13	0.305	0.310	0.305	0.310	0.310	56,800
2026-08-12	0.310	0.310	0.310	0.310	0.310	15,900
2026-08-11	0.310	0.310	0.305	0.305	0.305	111,300
2026-08-10	0.315	0.315	0.315	0.315	0.315	0
2026-08-07	0.315	0.315	0.315	0.315	0.315	2,000
2026-08-06	0.315	0.315	0.315	0.315	0.315	0
2026-08-05	0.310	0.320	0.310	0.315	0.315	59,000
2026-08-04	0.320	0.320	0.315	0.320	0.320	30,000
2026-08-03	0.315	0.315	0.315	0.315	0.315	6,000
2026-07-31	0.320	0.320	0.315	0.315	0.315	38,000
2026-07-30	0.315	0.320	0.315	0.315	0.315	34,700
2026-07-29	0.320	0.320	0.315	0.320	0.320	82,800
2026-07-28	0.305	0.320	0.305	0.320	0.320	105,000
2026-07-27	0.295	0.295	0.290	0.295	0.295	50,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-09	0.2200 MYR

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