Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.660	0.670	0.600	0.600	0.600	6,937,000
2023-03-08	0.655	0.660	0.635	0.650	0.650	5,244,600
2023-03-07	0.665	0.670	0.640	0.650	0.650	4,125,200
2023-03-06	0.690	0.690	0.655	0.660	0.660	3,765,000
2023-03-03	0.685	0.705	0.675	0.685	0.685	6,475,500
2023-03-02	0.705	0.710	0.660	0.660	0.660	6,488,000
2023-03-01	0.715	0.725	0.705	0.705	0.705	6,226,100
2023-02-28	0.725	0.730	0.705	0.710	0.710	7,339,400
2023-02-27	0.715	0.740	0.710	0.725	0.725	6,642,000
2023-02-24	0.755	0.760	0.740	0.745	0.745	4,093,700
2023-02-23	0.750	0.760	0.740	0.755	0.755	9,357,300
2023-02-22	0.740	0.755	0.735	0.745	0.745	9,290,900
2023-02-21	0.740	0.740	0.730	0.740	0.740	4,121,400
2023-02-20	0.735	0.745	0.735	0.740	0.740	6,919,800
2023-02-17	0.740	0.740	0.730	0.735	0.735	7,097,100
2023-02-16	0.740	0.740	0.725	0.740	0.740	6,516,300
2023-02-15	0.735	0.740	0.735	0.740	0.740	5,518,900
2023-02-14	0.730	0.745	0.730	0.735	0.735	7,894,700
2023-02-13	0.750	0.750	0.725	0.730	0.730	8,520,200
2023-02-10	0.745	0.750	0.740	0.750	0.750	5,655,900
2023-02-09	0.745	0.750	0.740	0.745	0.745	5,219,400
2023-02-08	0.740	0.755	0.740	0.745	0.745	7,334,100
2023-02-07	0.750	0.760	0.735	0.745	0.745	7,634,400
2023-02-03	0.745	0.760	0.735	0.750	0.750	4,732,900
2023-02-02	0.760	0.765	0.740	0.745	0.745	6,467,700
2023-01-31	0.760	0.770	0.755	0.760	0.760	6,450,300
2023-01-30	0.770	0.770	0.755	0.765	0.765	4,554,400
2023-01-27	0.765	0.770	0.760	0.770	0.770	5,303,500
2023-01-26	0.765	0.770	0.755	0.765	0.765	7,973,700
2023-01-25	0.770	0.775	0.760	0.765	0.765	4,229,300
2023-01-20	0.770	0.775	0.760	0.770	0.770	6,149,500
2023-01-19	0.775	0.780	0.765	0.770	0.770	5,869,000
2023-01-18	0.775	0.780	0.765	0.775	0.775	4,874,900
2023-01-17	0.780	0.785	0.770	0.775	0.775	7,121,300
2023-01-16	0.775	0.780	0.765	0.780	0.780	7,449,300
2023-01-13	0.770	0.780	0.765	0.775	0.775	7,941,900
2023-01-12	0.770	0.780	0.765	0.770	0.770	5,510,700
2023-01-11	0.775	0.780	0.765	0.770	0.770	6,946,300
2023-01-10	0.780	0.790	0.775	0.780	0.780	7,472,500
2023-01-09	0.775	0.785	0.770	0.780	0.780	5,042,700
2023-01-06	0.770	0.785	0.770	0.775	0.775	10,188,400
2023-01-05	0.765	0.770	0.750	0.760	0.760	5,043,000
2023-01-04	0.775	0.785	0.755	0.765	0.765	8,468,100
2023-01-03	0.780	0.790	0.765	0.770	0.770	7,418,500
2022-12-30	0.790	0.795	0.765	0.765	0.765	6,317,800
2022-12-29	0.780	0.790	0.775	0.790	0.790	5,667,400
2022-12-28	0.785	0.795	0.765	0.780	0.780	15,658,100
2022-12-27	0.785	0.790	0.765	0.780	0.780	6,076,900
2022-12-23	0.790	0.795	0.780	0.785	0.785	8,061,300
2022-12-22	0.785	0.800	0.785	0.795	0.795	8,019,300
2022-12-21	0.795	0.805	0.755	0.785	0.785	9,340,800
2022-12-20	0.790	0.825	0.785	0.795	0.795	16,275,600
2022-12-19	0.790	0.795	0.785	0.795	0.795	8,525,200
2022-12-16	0.785	0.795	0.785	0.790	0.790	5,896,500
2022-12-15	0.765	0.795	0.765	0.790	0.790	5,280,900
2022-12-14	0.790	0.795	0.760	0.765	0.765	10,778,700
2022-12-13	0.790	0.795	0.780	0.785	0.785	3,330,300
2022-12-12	0.790	0.800	0.785	0.790	0.790	4,277,200
2022-12-09	0.790	0.800	0.780	0.790	0.790	7,642,300
2022-12-08	0.785	0.795	0.775	0.790	0.790	5,539,000

← NewerPage 16 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.