Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.460	0.465	0.455	0.460	0.460	401,400
2023-11-29	0.460	0.465	0.455	0.455	0.455	305,700
2023-11-28	0.465	0.470	0.455	0.460	0.460	1,173,200
2023-11-27	0.460	0.465	0.455	0.465	0.465	171,200
2023-11-24	0.465	0.465	0.455	0.465	0.465	401,600
2023-11-23	0.465	0.475	0.460	0.465	0.465	1,167,700
2023-11-22	0.465	0.465	0.455	0.465	0.465	540,600
2023-11-21	0.465	0.465	0.455	0.465	0.465	1,035,200
2023-11-20	0.455	0.470	0.450	0.465	0.465	779,100
2023-11-17	0.465	0.470	0.465	0.470	0.470	741,400
2023-11-16	0.465	0.470	0.455	0.465	0.465	1,675,800
2023-11-15	0.460	0.470	0.455	0.465	0.465	258,100
2023-11-14	0.470	0.480	0.460	0.465	0.465	444,500
2023-11-10	0.475	0.480	0.460	0.470	0.470	1,781,600
2023-11-09	0.485	0.490	0.470	0.475	0.475	1,006,300
2023-11-08	0.475	0.485	0.470	0.480	0.480	1,107,800
2023-11-07	0.455	0.475	0.455	0.475	0.475	2,036,500
2023-11-06	0.455	0.470	0.455	0.455	0.455	1,106,500
2023-11-03	0.455	0.460	0.445	0.455	0.455	933,100
2023-11-02	0.455	0.465	0.445	0.450	0.450	1,770,600
2023-11-01	0.460	0.465	0.450	0.460	0.460	429,500
2023-10-31	0.465	0.470	0.450	0.460	0.460	705,500
2023-10-30	0.495	0.495	0.460	0.460	0.460	2,032,700
2023-10-27	0.500	0.500	0.485	0.495	0.495	1,091,000
2023-10-26	0.500	0.500	0.490	0.500	0.500	257,000
2023-10-25	0.500	0.525	0.490	0.505	0.505	5,053,200
2023-10-24	0.500	0.505	0.495	0.500	0.500	2,397,100
2023-10-23	0.500	0.505	0.495	0.500	0.500	541,900
2023-10-20	0.505	0.505	0.490	0.500	0.500	528,300
2023-10-19	0.495	0.510	0.495	0.500	0.500	1,160,500
2023-10-18	0.505	0.510	0.490	0.495	0.495	744,400
2023-10-17	0.500	0.510	0.500	0.505	0.505	734,100
2023-10-16	0.495	0.500	0.495	0.495	0.495	610,700
2023-10-13	0.490	0.500	0.485	0.500	0.500	460,800
2023-10-12	0.480	0.490	0.475	0.490	0.490	294,700
2023-10-11	0.485	0.485	0.480	0.485	0.485	838,200
2023-10-10	0.485	0.485	0.475	0.485	0.485	365,600
2023-10-09	0.485	0.485	0.475	0.485	0.485	1,140,400
2023-10-06	0.480	0.485	0.480	0.485	0.485	98,300
2023-10-05	0.480	0.485	0.470	0.480	0.480	172,600
2023-10-04	0.485	0.485	0.475	0.485	0.485	804,700
2023-10-03	0.485	0.490	0.470	0.480	0.480	315,200
2023-10-02	0.470	0.490	0.470	0.480	0.480	986,900
2023-09-29	0.505	0.505	0.470	0.470	0.470	1,152,100
2023-09-27	0.495	0.505	0.490	0.500	0.500	840,700
2023-09-26	0.505	0.510	0.490	0.495	0.495	1,154,800
2023-09-25	0.510	0.515	0.495	0.505	0.505	460,200
2023-09-22	0.500	0.510	0.500	0.510	0.510	155,000
2023-09-21	0.510	0.510	0.490	0.500	0.500	1,188,600
2023-09-20	0.520	0.520	0.490	0.510	0.510	676,900
2023-09-19	0.510	0.520	0.505	0.520	0.520	1,409,100
2023-09-18	0.485	0.515	0.470	0.515	0.515	5,598,200
2023-09-15	0.470	0.490	0.465	0.480	0.480	798,700
2023-09-14	0.470	0.475	0.450	0.465	0.465	1,277,200
2023-09-13	0.470	0.480	0.450	0.470	0.470	767,600
2023-09-12	0.490	0.490	0.470	0.470	0.470	659,400
2023-09-11	0.485	0.505	0.480	0.490	0.490	1,542,900
2023-09-08	0.500	0.500	0.475	0.485	0.485	883,800
2023-09-07	0.505	0.515	0.485	0.500	0.500	1,259,200
2023-09-06	0.520	0.520	0.485	0.500	0.500	1,846,100

← NewerPage 13 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.