Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.460	0.460	0.445	0.455	0.455	349,600
2024-02-28	0.465	0.465	0.450	0.465	0.465	188,100
2024-02-27	0.455	0.470	0.455	0.465	0.465	1,170,100
2024-02-26	0.455	0.465	0.450	0.455	0.455	633,000
2024-02-23	0.455	0.460	0.445	0.450	0.450	398,500
2024-02-22	0.460	0.465	0.445	0.455	0.455	281,000
2024-02-21	0.455	0.460	0.445	0.455	0.455	621,500
2024-02-20	0.445	0.455	0.440	0.455	0.455	374,400
2024-02-19	0.450	0.460	0.440	0.445	0.445	443,800
2024-02-16	0.450	0.455	0.440	0.450	0.450	538,600
2024-02-15	0.450	0.455	0.445	0.450	0.450	311,000
2024-02-14	0.445	0.450	0.445	0.450	0.450	356,100
2024-02-13	0.440	0.450	0.440	0.445	0.445	781,000
2024-02-09	0.445	0.445	0.435	0.445	0.445	46,200
2024-02-08	0.450	0.450	0.435	0.445	0.445	141,000
2024-02-07	0.440	0.450	0.435	0.445	0.445	997,200
2024-02-06	0.440	0.445	0.435	0.435	0.435	493,300
2024-02-05	0.445	0.455	0.440	0.445	0.445	673,000
2024-02-02	0.450	0.450	0.435	0.450	0.450	1,156,900
2024-01-31	0.450	0.450	0.445	0.450	0.450	373,500
2024-01-30	0.445	0.455	0.430	0.445	0.445	824,000
2024-01-29	0.430	0.450	0.430	0.445	0.445	835,900
2024-01-26	0.445	0.450	0.440	0.450	0.450	685,000
2024-01-24	0.445	0.450	0.435	0.445	0.445	665,000
2024-01-23	0.430	0.450	0.425	0.450	0.450	524,700
2024-01-22	0.455	0.455	0.425	0.450	0.450	382,500
2024-01-19	0.440	0.460	0.425	0.450	0.450	935,000
2024-01-18	0.440	0.450	0.425	0.450	0.450	374,600
2024-01-17	0.450	0.460	0.440	0.450	0.450	577,000
2024-01-16	0.450	0.460	0.445	0.450	0.450	703,000
2024-01-15	0.450	0.460	0.450	0.455	0.455	492,000
2024-01-12	0.455	0.460	0.435	0.450	0.450	650,100
2024-01-11	0.450	0.460	0.450	0.455	0.455	974,400
2024-01-10	0.450	0.450	0.450	0.450	0.450	544,100
2024-01-09	0.455	0.455	0.445	0.450	0.450	485,200
2024-01-08	0.450	0.455	0.445	0.455	0.455	1,481,800
2024-01-05	0.450	0.455	0.440	0.445	0.445	315,000
2024-01-04	0.440	0.450	0.440	0.450	0.450	1,486,200
2024-01-03	0.450	0.450	0.440	0.445	0.445	978,200
2024-01-02	0.450	0.455	0.440	0.450	0.450	837,600
2023-12-29	0.445	0.445	0.435	0.445	0.445	633,000
2023-12-28	0.450	0.450	0.435	0.440	0.440	826,400
2023-12-27	0.450	0.450	0.435	0.440	0.440	1,158,300
2023-12-26	0.450	0.450	0.430	0.445	0.445	509,000
2023-12-22	0.450	0.455	0.445	0.450	0.450	577,200
2023-12-21	0.445	0.455	0.430	0.450	0.450	1,672,000
2023-12-20	0.450	0.455	0.445	0.455	0.455	514,000
2023-12-19	0.450	0.455	0.440	0.450	0.450	650,000
2023-12-18	0.455	0.455	0.445	0.450	0.450	1,477,300
2023-12-15	0.455	0.460	0.450	0.455	0.455	730,000
2023-12-14	0.460	0.460	0.450	0.455	0.455	955,000
2023-12-13	0.460	0.460	0.450	0.460	0.460	372,000
2023-12-12	0.460	0.460	0.445	0.460	0.460	931,900
2023-12-11	0.455	0.465	0.455	0.460	0.460	861,000
2023-12-08	0.460	0.460	0.445	0.455	0.455	194,300
2023-12-07	0.460	0.465	0.450	0.460	0.460	921,600
2023-12-06	0.460	0.465	0.450	0.460	0.460	644,100
2023-12-05	0.455	0.465	0.455	0.465	0.465	407,000
2023-12-04	0.450	0.465	0.445	0.460	0.460	645,100
2023-12-01	0.460	0.465	0.440	0.450	0.450	962,200

← NewerPage 12 of 21 · 1,239 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.