Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.680	0.690	0.675	0.680	0.680	2,171,500
2022-09-07	0.685	0.690	0.675	0.680	0.680	2,347,100
2022-09-06	0.700	0.715	0.675	0.685	0.685	3,907,800
2022-09-05	0.700	0.710	0.680	0.700	0.700	1,905,700
2022-09-02	0.755	0.765	0.685	0.695	0.695	7,736,300
2022-09-01	0.745	0.795	0.735	0.750	0.750	17,851,600
2022-08-30	0.685	0.735	0.675	0.735	0.735	13,210,800
2022-08-29	0.675	0.685	0.670	0.685	0.685	2,829,900
2022-08-26	0.685	0.690	0.680	0.680	0.680	1,218,600
2022-08-25	0.685	0.690	0.675	0.690	0.690	1,858,500
2022-08-24	0.685	0.700	0.670	0.685	0.685	5,516,200
2022-08-23	0.695	0.700	0.685	0.685	0.685	1,455,400
2022-08-22	0.700	0.700	0.695	0.700	0.700	1,117,200
2022-08-19	0.695	0.715	0.690	0.705	0.705	5,011,900
2022-08-18	0.695	0.700	0.690	0.695	0.695	1,661,300
2022-08-17	0.705	0.715	0.695	0.695	0.695	3,865,000
2022-08-16	0.700	0.710	0.695	0.705	0.705	2,268,100
2022-08-15	0.710	0.715	0.695	0.705	0.705	3,759,000
2022-08-12	0.725	0.730	0.705	0.710	0.710	2,174,500
2022-08-11	0.705	0.730	0.705	0.725	0.725	4,251,600
2022-08-10	0.730	0.730	0.695	0.705	0.705	4,842,400
2022-08-09	0.730	0.740	0.710	0.720	0.720	2,416,300
2022-08-08	0.745	0.755	0.710	0.725	0.725	5,769,800
2022-08-05	0.755	0.775	0.730	0.740	0.740	9,156,400
2022-08-04	0.785	0.795	0.755	0.755	0.755	7,369,800
2022-08-03	0.705	0.835	0.665	0.785	0.785	22,525,699
2022-08-02	1.020	1.020	0.710	0.710	0.710	15,446,100
2022-08-01	1.040	1.050	0.995	1.010	1.010	9,489,700
2022-07-29	1.050	1.060	1.030	1.040	1.040	4,760,800
2022-07-28	1.060	1.080	1.040	1.050	1.050	13,588,200
2022-07-27	1.070	1.080	1.050	1.060	1.060	7,965,700
2022-07-26	1.040	1.080	1.040	1.070	1.070	8,788,300
2022-07-25	1.030	1.060	1.000	1.050	1.050	13,301,600
2022-07-22	1.030	1.040	0.995	1.020	1.020	8,933,900
2022-07-21	1.070	1.100	1.010	1.010	1.010	8,711,200
2022-07-20	1.150	1.170	0.985	1.030	1.030	35,825,898
2022-07-19	1.090	1.170	1.090	1.150	1.150	19,181,100
2022-07-18	1.090	1.100	1.030	1.080	1.080	16,873,000
2022-07-15	1.040	1.090	1.040	1.070	1.070	9,891,300
2022-07-14	1.000	1.050	0.995	1.040	1.040	21,874,100
2022-07-13	0.960	0.990	0.955	0.990	0.990	16,849,500
2022-07-12	0.960	0.970	0.945	0.950	0.950	17,695,801
2022-07-08	0.895	0.960	0.895	0.950	0.950	23,631,000
2022-07-07	0.890	0.900	0.885	0.895	0.895	6,780,000
2022-07-06	0.900	0.910	0.880	0.890	0.890	8,113,700
2022-07-05	0.895	0.905	0.875	0.900	0.900	10,345,500
2022-07-04	0.885	0.900	0.865	0.895	0.895	13,150,300
2022-07-01	0.855	0.895	0.825	0.880	0.880	23,451,100
2022-06-30	0.815	0.875	0.805	0.865	0.865	16,437,900
2022-06-29	0.815	0.825	0.800	0.815	0.815	3,805,100
2022-06-28	0.850	0.855	0.800	0.810	0.810	16,729,301
2022-06-27	0.780	0.840	0.730	0.840	0.840	23,780,100
2022-06-24	0.780	0.800	0.775	0.780	0.780	11,645,000
2022-06-23	0.750	0.780	0.750	0.775	0.775	12,151,400
2022-06-22	0.730	0.745	0.695	0.745	0.745	15,249,500
2022-06-21	0.660	0.725	0.660	0.720	0.720	10,190,400
2022-06-20	0.680	0.690	0.655	0.660	0.660	3,705,800
2022-06-17	0.720	0.720	0.675	0.680	0.680	4,022,700
2022-06-16	0.720	0.730	0.705	0.715	0.715	5,170,800
2022-06-15	0.710	0.735	0.700	0.710	0.710	17,910,900

← NewerPage 18 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.