Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.410	0.410	0.405	0.410	0.410	162,300
2024-05-28	0.410	0.415	0.405	0.415	0.415	52,100
2024-05-27	0.415	0.420	0.415	0.420	0.420	11,100
2024-05-24	0.410	0.420	0.405	0.420	0.420	32,600
2024-05-23	0.420	0.420	0.405	0.420	0.420	78,900
2024-05-21	0.420	0.420	0.410	0.420	0.420	232,900
2024-05-20	0.435	0.440	0.395	0.410	0.410	1,780,100
2024-05-17	0.435	0.440	0.435	0.440	0.440	300
2024-05-16	0.450	0.450	0.440	0.440	0.440	32,300
2024-05-15	0.440	0.450	0.440	0.450	0.450	81,100
2024-05-14	0.450	0.450	0.440	0.445	0.445	24,400
2024-05-13	0.450	0.465	0.445	0.450	0.450	271,800
2024-05-10	0.410	0.455	0.405	0.450	0.450	818,300
2024-05-09	0.405	0.410	0.405	0.410	0.410	34,000
2024-05-08	0.405	0.410	0.400	0.410	0.410	65,200
2024-05-07	0.405	0.410	0.405	0.410	0.410	35,600
2024-05-06	0.410	0.410	0.410	0.410	0.410	10,000
2024-05-03	0.405	0.410	0.405	0.410	0.410	2,200
2024-05-02	0.400	0.410	0.400	0.405	0.405	230,500
2024-04-30	0.400	0.405	0.400	0.400	0.400	122,800
2024-04-29	0.405	0.410	0.400	0.405	0.405	95,200
2024-04-26	0.410	0.410	0.400	0.400	0.400	39,200
2024-04-25	0.415	0.420	0.400	0.410	0.410	335,900
2024-04-24	0.415	0.420	0.415	0.420	0.420	50,200
2024-04-23	0.420	0.420	0.415	0.420	0.420	17,200
2024-04-22	0.410	0.420	0.410	0.420	0.420	80,200
2024-04-19	0.415	0.420	0.405	0.420	0.420	196,900
2024-04-18	0.420	0.420	0.420	0.420	0.420	20,000
2024-04-17	0.400	0.435	0.400	0.420	0.420	3,064,800
2024-04-16	0.425	0.425	0.400	0.410	0.410	609,900
2024-04-15	0.425	0.435	0.420	0.430	0.430	623,700
2024-04-12	0.430	0.430	0.415	0.425	0.425	382,200
2024-04-09	0.430	0.430	0.425	0.425	0.425	695,400
2024-04-08	0.420	0.425	0.415	0.425	0.425	6,000
2024-04-05	0.420	0.435	0.420	0.420	0.420	1,065,000
2024-04-04	0.420	0.420	0.410	0.420	0.420	61,000
2024-04-03	0.430	0.430	0.425	0.425	0.425	4,300
2024-04-02	0.425	0.430	0.415	0.430	0.430	1,122,000
2024-04-01	0.425	0.425	0.415	0.425	0.425	18,100
2024-03-29	0.425	0.425	0.410	0.425	0.425	300,000
2024-03-27	0.425	0.430	0.410	0.425	0.425	831,300
2024-03-26	0.430	0.430	0.410	0.425	0.425	197,200
2024-03-25	0.430	0.430	0.410	0.430	0.430	295,000
2024-03-22	0.415	0.435	0.415	0.435	0.435	1,722,200
2024-03-21	0.415	0.430	0.415	0.430	0.430	67,500
2024-03-20	0.435	0.440	0.415	0.430	0.430	497,200
2024-03-19	0.435	0.435	0.420	0.425	0.425	1,292,000
2024-03-18	0.440	0.445	0.425	0.440	0.440	646,200
2024-03-15	0.440	0.440	0.430	0.440	0.440	59,500
2024-03-14	0.440	0.440	0.425	0.440	0.440	733,000
2024-03-13	0.435	0.445	0.430	0.440	0.440	1,007,600
2024-03-12	0.430	0.435	0.430	0.435	0.435	1,100
2024-03-11	0.440	0.450	0.430	0.430	0.430	873,800
2024-03-08	0.440	0.450	0.440	0.440	0.440	793,300
2024-03-07	0.450	0.450	0.435	0.440	0.440	26,400
2024-03-06	0.455	0.455	0.450	0.450	0.450	706,200
2024-03-05	0.450	0.460	0.430	0.460	0.460	845,400
2024-03-04	0.455	0.455	0.440	0.450	0.450	8,300
2024-03-01	0.460	0.460	0.425	0.450	0.450	1,292,000
2024-02-29	0.460	0.460	0.445	0.455	0.455	349,600

← NewerPage 11 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.