Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.835	0.845	0.780	0.800	0.800	4,411,700
2022-03-11	0.840	0.890	0.820	0.830	0.830	15,066,900
2022-03-10	0.750	0.875	0.750	0.830	0.830	19,168,900
2022-03-09	0.695	0.760	0.690	0.740	0.740	5,831,900
2022-03-08	0.790	0.790	0.680	0.695	0.695	2,869,700
2022-03-07	0.825	0.840	0.770	0.790	0.790	1,164,000
2022-03-04	0.830	0.900	0.775	0.840	0.840	7,034,500
2022-03-03	0.920	0.930	0.830	0.835	0.835	1,944,900
2022-03-02	0.965	0.965	0.875	0.910	0.910	6,187,000
2022-03-01	1.010	1.010	0.960	0.965	0.965	4,814,500
2022-02-28	1.010	1.030	0.995	1.010	1.010	3,067,300
2022-02-25	1.070	1.070	1.010	1.040	1.040	2,357,000
2022-02-24	1.130	1.160	1.040	1.070	1.070	6,987,500
2022-02-23	1.190	1.200	1.150	1.150	1.150	3,271,600
2022-02-22	1.180	1.220	1.170	1.190	1.190	3,348,700
2022-02-21	1.240	1.260	1.170	1.180	1.180	6,118,600
2022-02-18	1.220	1.260	1.170	1.240	1.240	8,032,300
2022-02-17	1.240	1.250	1.200	1.220	1.220	2,381,200
2022-02-16	1.350	1.370	1.200	1.220	1.220	16,148,800
2022-02-15	1.190	1.360	1.190	1.340	1.340	18,835,801
2022-02-14	1.120	1.200	1.120	1.180	1.180	9,563,600
2022-02-11	1.110	1.140	1.100	1.120	1.120	2,429,800
2022-02-10	1.100	1.140	1.090	1.110	1.110	5,495,200
2022-02-09	1.100	1.140	1.080	1.090	1.090	4,270,800
2022-02-08	1.110	1.110	1.060	1.080	1.080	4,499,000
2022-02-07	1.130	1.140	1.100	1.110	1.110	2,417,900
2022-02-04	1.130	1.140	1.090	1.120	1.120	5,340,100
2022-02-03	1.180	1.190	1.120	1.130	1.130	4,196,900
2022-01-31	0.990	1.190	0.985	1.180	1.180	11,340,200
2022-01-28	0.985	0.990	0.975	0.980	0.980	2,837,000
2022-01-27	1.010	1.030	0.975	0.980	0.980	3,721,200
2022-01-26	0.990	1.030	0.985	1.010	1.010	4,036,600
2022-01-25	0.985	1.000	0.975	0.980	0.980	2,146,200
2022-01-24	0.995	0.995	0.980	0.985	0.985	2,125,500
2022-01-21	0.995	1.020	0.960	0.995	0.995	3,450,900
2022-01-20	1.010	1.040	0.995	1.010	1.010	1,963,000
2022-01-19	1.080	1.090	0.990	1.000	1.000	4,670,800
2022-01-17	1.110	1.130	1.060	1.100	1.100	2,566,800
2022-01-14	1.150	1.150	1.080	1.100	1.100	5,060,400
2022-01-13	1.070	1.190	1.070	1.140	1.140	13,507,800
2022-01-12	1.070	1.080	1.040	1.060	1.060	1,762,300
2022-01-11	1.040	1.100	1.040	1.060	1.060	10,255,600
2022-01-10	1.010	1.040	0.995	1.040	1.040	3,847,500
2022-01-07	1.020	1.030	0.995	1.010	1.010	2,627,000
2022-01-06	1.000	1.060	0.985	1.010	1.010	13,710,200
2022-01-05	0.985	1.040	0.980	0.990	0.990	5,778,600
2022-01-04	1.010	1.020	0.975	0.985	0.985	5,278,200
2022-01-03	1.180	1.190	0.940	1.020	1.020	19,110,400
2021-12-31	1.180	1.200	1.130	1.160	1.160	5,724,800
2021-12-30	1.190	1.210	1.150	1.180	1.180	5,754,800
2021-12-29	1.180	1.240	1.150	1.180	1.180	14,844,500
2021-12-28	1.180	1.190	1.110	1.170	1.170	11,920,600
2021-12-27	1.070	1.190	1.070	1.150	1.150	21,847,000
2021-12-24	1.050	1.080	1.030	1.060	1.060	8,057,500
2021-12-23	1.030	1.080	1.020	1.050	1.050	7,608,100
2021-12-22	1.020	1.060	1.000	1.020	1.020	16,277,300
2021-12-21	0.920	1.030	0.910	1.000	1.000	56,138,898
2021-12-20	0.800	0.940	0.800	0.930	0.930	49,612,000
2021-12-17	0.770	0.815	0.760	0.810	0.810	19,112,000
2021-12-16	0.800	0.805	0.740	0.790	0.790	29,293,600

← NewerPage 20 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.