Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.740	0.780	0.720	0.775	0.775	27,885,400
2021-12-14	0.745	0.770	0.720	0.740	0.740	13,772,400
2021-12-13	0.795	0.855	0.710	0.740	0.740	34,419,801
2021-12-10	0.750	0.815	0.610	0.785	0.785	158,463,500
2021-12-09	0.820	0.820	0.820	0.820	0.820	1,872,000
2021-12-08	1.170	1.170	1.170	1.170	1.170	206,600
2021-12-07	1.670	1.670	1.170	1.170	1.170	7,086,100
2021-12-06	2.380	2.400	1.670	1.670	1.670	17,339,600
2021-12-02	2.290	2.390	2.260	2.380	2.380	15,930,400
2021-12-01	2.570	2.640	2.000	2.300	2.300	16,504,100
2021-11-30	2.550	2.690	2.530	2.570	2.570	13,561,900
2021-11-29	2.480	2.570	2.460	2.550	2.550	15,566,700
2021-11-26	2.450	2.510	2.440	2.480	2.480	11,673,900
2021-11-25	2.380	2.450	2.380	2.440	2.440	12,800,100
2021-11-24	2.370	2.410	2.360	2.380	2.380	14,039,300
2021-11-23	2.300	2.370	2.300	2.370	2.370	13,232,100
2021-11-22	2.180	2.310	2.160	2.300	2.300	14,749,100
2021-11-19	2.000	2.180	2.000	2.180	2.180	13,557,100
2021-11-18	1.950	2.020	1.900	2.000	2.000	10,831,400
2021-11-17	2.040	2.050	1.840	1.950	1.950	13,755,400
2021-11-16	2.030	2.080	2.010	2.040	2.040	11,884,600
2021-11-15	2.000	2.070	2.000	2.030	2.030	15,519,900
2021-11-12	1.970	2.040	1.900	2.020	2.020	13,278,100
2021-11-11	1.900	1.990	1.850	1.970	1.970	17,350,500
2021-11-10	1.540	1.880	1.520	1.880	1.880	30,502,301
2021-11-09	1.590	1.700	1.480	1.520	1.520	12,917,800
2021-11-08	1.900	1.900	1.440	1.640	1.640	18,298,801
2021-11-05	2.270	2.270	1.840	2.000	2.000	13,991,900
2021-11-03	2.270	2.320	2.130	2.280	2.280	8,304,200
2021-11-02	2.630	2.630	2.300	2.310	2.310	10,900,200
2021-11-01	2.710	2.710	2.410	2.640	2.640	16,727,301
2021-10-29	2.680	2.720	2.670	2.720	2.720	6,513,600
2021-10-28	2.660	2.710	2.650	2.680	2.680	7,708,000
2021-10-27	2.660	2.680	2.650	2.680	2.680	6,138,200
2021-10-26	2.640	2.680	2.630	2.680	2.680	8,227,400
2021-10-25	2.610	2.660	2.600	2.650	2.650	10,516,200
2021-10-22	2.600	2.640	2.600	2.610	2.610	5,855,600
2021-10-21	2.630	2.650	2.610	2.610	2.610	6,367,000
2021-10-20	2.560	2.630	2.540	2.630	2.630	10,904,500

← NewerPage 21 of 21 · 1,239 trading days

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.