Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.495	0.495	0.475	0.480	0.480	99,900
2023-06-07	0.495	0.495	0.480	0.490	0.490	683,800
2023-06-06	0.490	0.500	0.485	0.495	0.495	440,100
2023-06-02	0.500	0.500	0.480	0.490	0.490	288,400
2023-06-01	0.535	0.535	0.475	0.500	0.500	3,468,500
2023-05-31	0.520	0.535	0.520	0.530	0.530	961,900
2023-05-30	0.520	0.520	0.500	0.505	0.505	271,500
2023-05-29	0.500	0.520	0.500	0.515	0.515	2,963,900
2023-05-26	0.505	0.505	0.495	0.500	0.500	210,300
2023-05-25	0.515	0.520	0.500	0.500	0.500	4,864,400
2023-05-24	0.520	0.520	0.505	0.510	0.510	780,200
2023-05-23	0.515	0.535	0.500	0.520	0.520	1,715,600
2023-05-22	0.535	0.535	0.505	0.515	0.515	7,019,000
2023-05-19	0.545	0.550	0.525	0.535	0.535	1,065,100
2023-05-18	0.575	0.580	0.530	0.550	0.550	4,236,300
2023-05-17	0.565	0.590	0.555	0.570	0.570	8,553,700
2023-05-16	0.595	0.595	0.565	0.565	0.565	1,053,100
2023-05-15	0.605	0.610	0.570	0.595	0.595	4,456,600
2023-05-12	0.560	0.610	0.560	0.610	0.610	8,757,200
2023-05-11	0.530	0.545	0.500	0.545	0.545	2,823,500
2023-05-10	0.585	0.585	0.515	0.535	0.535	1,875,700
2023-05-09	0.590	0.600	0.540	0.585	0.585	4,485,800
2023-05-08	0.595	0.605	0.565	0.585	0.585	2,088,700
2023-05-05	0.590	0.600	0.580	0.585	0.585	1,759,000
2023-05-03	0.600	0.600	0.580	0.585	0.585	2,723,600
2023-05-02	0.600	0.605	0.560	0.605	0.605	3,217,000
2023-04-28	0.595	0.605	0.575	0.600	0.600	2,795,800
2023-04-27	0.555	0.600	0.555	0.595	0.595	7,665,100
2023-04-26	0.550	0.555	0.540	0.555	0.555	673,000
2023-04-25	0.550	0.560	0.535	0.545	0.545	1,892,400
2023-04-20	0.545	0.550	0.510	0.550	0.550	4,379,000
2023-04-19	0.565	0.570	0.540	0.545	0.545	2,271,100
2023-04-18	0.565	0.570	0.560	0.570	0.570	1,653,300
2023-04-17	0.575	0.575	0.560	0.565	0.565	3,431,800
2023-04-14	0.580	0.580	0.565	0.575	0.575	1,729,400
2023-04-13	0.580	0.580	0.565	0.580	0.580	1,304,600
2023-04-12	0.575	0.580	0.565	0.575	0.575	3,436,300
2023-04-11	0.575	0.580	0.565	0.570	0.570	739,100
2023-04-10	0.575	0.580	0.565	0.570	0.570	877,300
2023-04-07	0.570	0.585	0.565	0.575	0.575	2,622,300
2023-04-06	0.595	0.595	0.575	0.575	0.575	868,400
2023-04-05	0.595	0.615	0.580	0.590	0.590	3,106,800
2023-04-04	0.590	0.600	0.585	0.590	0.590	966,300
2023-04-03	0.590	0.595	0.575	0.590	0.590	2,683,000
2023-03-31	0.585	0.590	0.575	0.585	0.585	1,325,200
2023-03-30	0.595	0.595	0.575	0.575	0.575	1,091,300
2023-03-29	0.610	0.615	0.585	0.595	0.595	5,763,900
2023-03-28	0.600	0.615	0.595	0.610	0.610	4,196,500
2023-03-27	0.590	0.610	0.585	0.605	0.605	3,218,000
2023-03-24	0.585	0.600	0.575	0.575	0.575	1,665,400
2023-03-23	0.580	0.585	0.575	0.580	0.580	4,567,500
2023-03-22	0.585	0.590	0.575	0.575	0.575	3,261,200
2023-03-21	0.575	0.585	0.575	0.580	0.580	2,365,700
2023-03-20	0.565	0.580	0.560	0.570	0.570	4,451,100
2023-03-17	0.590	0.595	0.535	0.550	0.550	4,646,600
2023-03-16	0.605	0.615	0.580	0.590	0.590	4,509,500
2023-03-15	0.595	0.610	0.595	0.610	0.610	4,431,300
2023-03-14	0.600	0.610	0.580	0.600	0.600	5,239,200
2023-03-13	0.605	0.615	0.595	0.600	0.600	7,719,700
2023-03-10	0.620	0.620	0.600	0.605	0.605	5,560,400

← NewerPage 15 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.