Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.375	0.380	0.370	0.380	0.380	676,600
2024-08-23	0.370	0.380	0.370	0.375	0.375	765,100
2024-08-22	0.375	0.380	0.365	0.370	0.370	794,200
2024-08-21	0.375	0.380	0.370	0.370	0.370	476,300
2024-08-20	0.375	0.380	0.370	0.370	0.370	895,100
2024-08-19	0.375	0.375	0.370	0.375	0.375	361,300
2024-08-16	0.375	0.375	0.375	0.375	0.375	451,800
2024-08-15	0.375	0.380	0.375	0.375	0.375	962,100
2024-08-14	0.380	0.380	0.380	0.380	0.380	0
2024-08-13	0.385	0.385	0.370	0.380	0.380	476,100
2024-08-12	0.385	0.390	0.375	0.385	0.385	1,054,200
2024-08-09	0.380	0.385	0.380	0.385	0.385	50,100
2024-08-08	0.385	0.385	0.385	0.385	0.385	528,800
2024-08-07	0.385	0.390	0.370	0.380	0.380	906,000
2024-08-06	0.375	0.380	0.370	0.380	0.380	28,200
2024-08-05	0.390	0.395	0.370	0.375	0.375	682,000
2024-08-02	0.390	0.395	0.385	0.385	0.385	799,100
2024-08-01	0.385	0.395	0.385	0.395	0.395	72,300
2024-07-31	0.390	0.395	0.390	0.395	0.395	282,000
2024-07-30	0.385	0.400	0.385	0.395	0.395	842,700
2024-07-29	0.400	0.400	0.385	0.400	0.400	215,000
2024-07-26	0.400	0.405	0.395	0.395	0.395	131,100
2024-07-25	0.395	0.405	0.390	0.400	0.400	773,200
2024-07-24	0.400	0.400	0.400	0.400	0.400	0
2024-07-23	0.400	0.400	0.390	0.400	0.400	319,200
2024-07-22	0.405	0.410	0.395	0.400	0.400	526,600
2024-07-19	0.400	0.405	0.395	0.400	0.400	58,400
2024-07-18	0.400	0.400	0.400	0.400	0.400	5,000
2024-07-17	0.405	0.410	0.405	0.405	0.405	484,800
2024-07-16	0.400	0.410	0.400	0.405	0.405	489,300
2024-07-15	0.395	0.405	0.395	0.400	0.400	126,400
2024-07-12	0.405	0.405	0.395	0.400	0.400	16,900
2024-07-11	0.395	0.410	0.395	0.405	0.405	469,200
2024-07-10	0.400	0.410	0.395	0.405	0.405	203,900
2024-07-09	0.410	0.410	0.400	0.400	0.400	209,600
2024-07-05	0.410	0.410	0.405	0.410	0.410	75,200
2024-07-04	0.405	0.410	0.400	0.405	0.405	418,100
2024-07-03	0.410	0.410	0.400	0.405	0.405	19,800
2024-07-02	0.405	0.410	0.405	0.405	0.405	83,100
2024-07-01	0.410	0.415	0.405	0.415	0.415	89,100
2024-06-28	0.415	0.415	0.405	0.415	0.415	57,600
2024-06-27	0.410	0.415	0.410	0.410	0.410	50,100
2024-06-26	0.410	0.415	0.410	0.415	0.415	14,100
2024-06-25	0.420	0.420	0.410	0.415	0.415	90,800
2024-06-24	0.415	0.415	0.410	0.410	0.410	10,100
2024-06-21	0.410	0.410	0.410	0.410	0.410	20,000
2024-06-20	0.410	0.415	0.405	0.415	0.415	102,000
2024-06-19	0.410	0.410	0.405	0.410	0.410	55,200
2024-06-18	0.420	0.420	0.410	0.410	0.410	171,000
2024-06-14	0.415	0.415	0.405	0.410	0.410	71,700
2024-06-13	0.415	0.415	0.405	0.415	0.415	102,500
2024-06-12	0.405	0.415	0.405	0.415	0.415	123,700
2024-06-11	0.410	0.415	0.410	0.410	0.410	159,600
2024-06-10	0.410	0.420	0.410	0.420	0.420	55,300
2024-06-07	0.405	0.425	0.405	0.420	0.420	237,300
2024-06-06	0.405	0.410	0.400	0.410	0.410	79,100
2024-06-05	0.405	0.410	0.405	0.410	0.410	22,700
2024-06-04	0.400	0.410	0.400	0.410	0.410	188,500
2024-05-31	0.405	0.405	0.400	0.405	0.405	280,200
2024-05-30	0.410	0.410	0.410	0.410	0.410	5,000

← NewerPage 10 of 21 · 1,238 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.