Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.500	0.535	0.500	0.520	0.520	5,897,700
2023-09-04	0.445	0.495	0.445	0.495	0.495	5,055,200
2023-09-01	0.435	0.445	0.435	0.445	0.445	705,300
2023-08-30	0.445	0.450	0.425	0.425	0.425	799,700
2023-08-29	0.435	0.445	0.420	0.445	0.445	727,500
2023-08-28	0.440	0.440	0.435	0.440	0.440	51,800
2023-08-25	0.435	0.455	0.430	0.440	0.440	1,554,300
2023-08-24	0.435	0.435	0.425	0.435	0.435	479,300
2023-08-23	0.440	0.440	0.430	0.435	0.435	621,800
2023-08-22	0.440	0.445	0.430	0.440	0.440	236,000
2023-08-21	0.445	0.450	0.430	0.435	0.435	696,800
2023-08-18	0.445	0.450	0.435	0.440	0.440	1,206,500
2023-08-17	0.450	0.450	0.440	0.440	0.440	177,400
2023-08-16	0.450	0.450	0.445	0.450	0.450	559,600
2023-08-15	0.440	0.455	0.440	0.450	0.450	1,009,500
2023-08-14	0.450	0.450	0.440	0.445	0.445	566,400
2023-08-11	0.450	0.450	0.440	0.450	0.450	152,900
2023-08-10	0.445	0.450	0.440	0.450	0.450	199,300
2023-08-09	0.450	0.450	0.440	0.445	0.445	564,400
2023-08-08	0.445	0.450	0.440	0.450	0.450	209,100
2023-08-07	0.445	0.445	0.435	0.445	0.445	1,107,900
2023-08-04	0.445	0.450	0.440	0.445	0.445	1,161,400
2023-08-03	0.445	0.450	0.440	0.450	0.450	907,900
2023-08-02	0.450	0.450	0.440	0.450	0.450	2,415,200
2023-08-01	0.450	0.455	0.445	0.450	0.450	1,391,600
2023-07-31	0.455	0.455	0.445	0.445	0.445	702,000
2023-07-28	0.450	0.455	0.445	0.450	0.450	1,034,400
2023-07-27	0.450	0.455	0.445	0.450	0.450	1,805,700
2023-07-26	0.460	0.465	0.445	0.450	0.450	1,493,400
2023-07-25	0.455	0.460	0.445	0.460	0.460	343,500
2023-07-24	0.455	0.475	0.445	0.455	0.455	3,343,800
2023-07-21	0.455	0.455	0.450	0.455	0.455	572,300
2023-07-20	0.455	0.455	0.450	0.455	0.455	491,700
2023-07-18	0.450	0.455	0.445	0.455	0.455	1,001,600
2023-07-17	0.455	0.455	0.445	0.455	0.455	602,200
2023-07-14	0.455	0.455	0.440	0.455	0.455	501,600
2023-07-13	0.450	0.455	0.440	0.455	0.455	953,300
2023-07-12	0.455	0.460	0.445	0.455	0.455	362,400
2023-07-11	0.460	0.460	0.445	0.450	0.450	494,400
2023-07-10	0.460	0.465	0.445	0.460	0.460	1,099,900
2023-07-07	0.465	0.465	0.450	0.460	0.460	453,800
2023-07-06	0.470	0.470	0.455	0.460	0.460	202,500
2023-07-05	0.465	0.470	0.455	0.465	0.465	844,600
2023-07-04	0.465	0.465	0.445	0.460	0.460	397,700
2023-07-03	0.465	0.475	0.450	0.450	0.450	773,200
2023-06-30	0.465	0.470	0.450	0.465	0.465	493,900
2023-06-28	0.470	0.470	0.455	0.465	0.465	362,800
2023-06-27	0.465	0.470	0.440	0.465	0.465	1,763,800
2023-06-26	0.465	0.470	0.450	0.460	0.460	290,900
2023-06-23	0.475	0.475	0.445	0.460	0.460	1,661,700
2023-06-22	0.470	0.480	0.455	0.465	0.465	1,701,000
2023-06-21	0.435	0.475	0.420	0.470	0.470	4,477,100
2023-06-20	0.425	0.440	0.410	0.430	0.430	1,011,500
2023-06-19	0.440	0.445	0.415	0.425	0.425	847,700
2023-06-16	0.435	0.440	0.430	0.440	0.440	357,300
2023-06-15	0.460	0.460	0.420	0.435	0.435	1,622,100
2023-06-14	0.470	0.470	0.445	0.460	0.460	824,700
2023-06-13	0.460	0.475	0.460	0.470	0.470	913,300
2023-06-12	0.495	0.500	0.455	0.460	0.460	2,056,100
2023-06-09	0.495	0.495	0.480	0.495	0.495	57,700

← NewerPage 14 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.