Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.645	0.700	0.635	0.700	0.700	6,901,400
2022-06-13	0.635	0.655	0.625	0.640	0.640	4,796,100
2022-06-10	0.640	0.650	0.620	0.635	0.635	2,291,400
2022-06-09	0.660	0.660	0.640	0.640	0.640	1,002,900
2022-06-08	0.660	0.665	0.630	0.660	0.660	4,194,800
2022-06-07	0.700	0.700	0.660	0.660	0.660	2,196,500
2022-06-03	0.710	0.725	0.700	0.705	0.705	3,351,000
2022-06-02	0.690	0.715	0.685	0.715	0.715	12,240,900
2022-06-01	0.680	0.690	0.680	0.685	0.685	3,019,200
2022-05-31	0.675	0.685	0.670	0.680	0.680	2,938,000
2022-05-30	0.680	0.685	0.655	0.670	0.670	2,782,200
2022-05-27	0.700	0.705	0.670	0.680	0.680	3,080,300
2022-05-26	0.700	0.710	0.695	0.700	0.700	3,853,200
2022-05-25	0.700	0.705	0.695	0.700	0.700	1,890,700
2022-05-24	0.715	0.720	0.690	0.705	0.705	3,657,500
2022-05-23	0.705	0.715	0.700	0.705	0.705	3,775,400
2022-05-20	0.705	0.710	0.700	0.705	0.705	1,379,700
2022-05-19	0.705	0.705	0.695	0.705	0.705	2,558,300
2022-05-18	0.710	0.715	0.700	0.705	0.705	4,099,200
2022-05-17	0.715	0.725	0.700	0.705	0.705	2,636,000
2022-05-13	0.720	0.730	0.700	0.715	0.715	3,087,800
2022-05-12	0.700	0.720	0.700	0.715	0.715	5,362,200
2022-05-11	0.710	0.710	0.695	0.700	0.700	3,119,400
2022-05-10	0.730	0.735	0.700	0.710	0.710	4,555,900
2022-05-09	0.790	0.795	0.725	0.740	0.740	5,617,300
2022-05-06	0.785	0.790	0.765	0.790	0.790	3,356,100
2022-05-05	0.790	0.810	0.775	0.790	0.790	3,959,700
2022-04-29	0.810	0.815	0.775	0.780	0.780	6,345,800
2022-04-28	0.790	0.810	0.785	0.805	0.805	7,277,200
2022-04-27	0.770	0.800	0.765	0.785	0.785	11,755,100
2022-04-26	0.780	0.800	0.765	0.775	0.775	5,931,900
2022-04-25	0.790	0.790	0.760	0.775	0.775	5,903,200
2022-04-22	0.750	0.815	0.750	0.795	0.795	17,125,000
2022-04-21	0.750	0.760	0.725	0.755	0.755	5,639,600
2022-04-20	0.755	0.760	0.735	0.745	0.745	4,792,400
2022-04-18	0.775	0.775	0.735	0.755	0.755	6,036,400
2022-04-15	0.785	0.785	0.750	0.770	0.770	5,539,200
2022-04-14	0.800	0.805	0.760	0.785	0.785	4,573,400
2022-04-13	0.815	0.830	0.790	0.800	0.800	7,225,500
2022-04-12	0.795	0.845	0.775	0.810	0.810	12,961,100
2022-04-11	0.885	0.890	0.790	0.800	0.800	9,945,100
2022-04-08	0.950	0.960	0.880	0.885	0.885	10,883,800
2022-04-07	0.995	1.020	0.945	0.950	0.950	13,101,100
2022-04-06	0.950	1.050	0.950	0.985	0.985	43,999,301
2022-04-05	0.930	0.980	0.900	0.945	0.945	17,922,301
2022-04-04	0.850	1.010	0.845	0.935	0.935	62,588,602
2022-04-01	0.830	0.860	0.820	0.845	0.845	18,146,000
2022-03-31	0.785	0.825	0.770	0.825	0.825	6,950,800
2022-03-30	0.790	0.795	0.770	0.785	0.785	2,204,200
2022-03-29	0.785	0.795	0.780	0.790	0.790	1,642,900
2022-03-28	0.795	0.805	0.765	0.780	0.780	3,513,500
2022-03-25	0.805	0.805	0.790	0.795	0.795	1,649,700
2022-03-24	0.805	0.805	0.790	0.790	0.790	1,864,700
2022-03-23	0.810	0.835	0.790	0.805	0.805	9,646,600
2022-03-22	0.805	0.815	0.795	0.805	0.805	3,554,000
2022-03-21	0.800	0.810	0.790	0.805	0.805	3,394,400
2022-03-18	0.815	0.820	0.790	0.800	0.800	2,296,900
2022-03-17	0.815	0.825	0.790	0.810	0.810	5,933,500
2022-03-16	0.800	0.825	0.770	0.800	0.800	6,700,100
2022-03-15	0.795	0.820	0.780	0.795	0.795	4,369,000

← NewerPage 19 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.