Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.795	0.800	0.770	0.785	0.785	5,470,500
2022-12-06	0.790	0.805	0.785	0.795	0.795	7,471,200
2022-12-05	0.765	0.790	0.765	0.790	0.790	5,801,100
2022-12-02	0.780	0.785	0.755	0.765	0.765	6,331,400
2022-12-01	0.755	0.780	0.750	0.780	0.780	9,693,500
2022-11-30	0.750	0.760	0.740	0.755	0.755	3,695,800
2022-11-29	0.750	0.760	0.750	0.755	0.755	4,483,300
2022-11-28	0.750	0.750	0.750	0.750	0.750	0
2022-11-25	0.750	0.760	0.745	0.750	0.750	4,950,600
2022-11-24	0.735	0.750	0.730	0.745	0.745	4,187,400
2022-11-23	0.740	0.755	0.735	0.740	0.740	4,188,700
2022-11-22	0.750	0.750	0.735	0.740	0.740	3,999,300
2022-11-21	0.745	0.750	0.730	0.750	0.750	3,710,200
2022-11-17	0.735	0.750	0.730	0.750	0.750	4,353,700
2022-11-16	0.735	0.745	0.730	0.735	0.735	2,499,100
2022-11-15	0.745	0.750	0.715	0.730	0.730	3,082,300
2022-11-14	0.755	0.765	0.735	0.740	0.740	3,315,200
2022-11-11	0.730	0.760	0.725	0.755	0.755	8,097,400
2022-11-10	0.720	0.725	0.715	0.725	0.725	2,422,800
2022-11-09	0.710	0.720	0.710	0.720	0.720	1,730,800
2022-11-08	0.745	0.755	0.695	0.705	0.705	2,750,000
2022-11-07	0.750	0.760	0.735	0.740	0.740	4,171,600
2022-11-04	0.740	0.750	0.735	0.745	0.745	6,747,800
2022-11-03	0.720	0.755	0.720	0.735	0.735	16,845,400
2022-11-02	0.720	0.735	0.715	0.720	0.720	5,683,900
2022-11-01	0.695	0.725	0.695	0.715	0.715	8,252,300
2022-10-31	0.675	0.710	0.675	0.695	0.695	7,988,300
2022-10-28	0.675	0.685	0.665	0.670	0.670	3,279,400
2022-10-27	0.675	0.680	0.665	0.675	0.675	2,055,900
2022-10-26	0.675	0.680	0.665	0.670	0.670	2,549,700
2022-10-25	0.670	0.680	0.645	0.670	0.670	3,663,600
2022-10-21	0.685	0.685	0.670	0.670	0.670	1,827,700
2022-10-20	0.695	0.700	0.680	0.685	0.685	3,473,500
2022-10-19	0.700	0.700	0.690	0.700	0.700	1,928,100
2022-10-18	0.700	0.710	0.690	0.690	0.690	5,102,600
2022-10-17	0.700	0.700	0.685	0.695	0.695	2,722,000
2022-10-14	0.700	0.705	0.690	0.695	0.695	1,772,600
2022-10-13	0.685	0.700	0.685	0.695	0.695	1,649,000
2022-10-12	0.685	0.705	0.680	0.685	0.685	3,010,500
2022-10-11	0.695	0.700	0.685	0.685	0.685	990,300
2022-10-07	0.705	0.705	0.690	0.700	0.700	1,834,700
2022-10-06	0.705	0.710	0.695	0.705	0.705	2,297,800
2022-10-05	0.705	0.710	0.695	0.705	0.705	2,139,500
2022-10-04	0.700	0.710	0.690	0.705	0.705	1,343,500
2022-10-03	0.710	0.710	0.695	0.700	0.700	2,424,500
2022-09-30	0.710	0.710	0.700	0.710	0.710	1,176,800
2022-09-29	0.735	0.735	0.705	0.710	0.710	2,048,800
2022-09-28	0.725	0.740	0.705	0.725	0.725	12,301,400
2022-09-27	0.725	0.735	0.715	0.720	0.720	1,606,400
2022-09-26	0.740	0.745	0.705	0.710	0.710	2,984,900
2022-09-23	0.720	0.745	0.720	0.740	0.740	12,930,900
2022-09-22	0.675	0.720	0.675	0.715	0.715	7,874,500
2022-09-21	0.675	0.680	0.670	0.680	0.680	691,700
2022-09-20	0.690	0.690	0.670	0.680	0.680	656,200
2022-09-19	0.690	0.695	0.670	0.675	0.675	1,279,600
2022-09-15	0.695	0.700	0.685	0.695	0.695	1,109,700
2022-09-14	0.670	0.700	0.660	0.690	0.690	3,861,200
2022-09-13	0.695	0.695	0.680	0.680	0.680	1,904,300
2022-09-12	0.705	0.705	0.685	0.695	0.695	1,837,600
2022-09-09	0.680	0.710	0.680	0.700	0.700	7,136,100

← NewerPage 17 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.