Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.330	0.330	0.310	0.310	0.310	10,000
2025-02-18	0.335	0.335	0.330	0.330	0.330	21,700
2025-02-17	0.325	0.330	0.325	0.330	0.330	402,000
2025-02-14	0.325	0.325	0.325	0.325	0.325	10,200
2025-02-13	0.330	0.330	0.310	0.330	0.330	4,378,000
2025-02-12	0.310	0.330	0.310	0.330	0.330	1,100
2025-02-10	0.305	0.330	0.305	0.330	0.330	1,518,000
2025-02-07	0.310	0.310	0.310	0.310	0.310	1,178,000
2025-02-06	0.310	0.310	0.295	0.300	0.300	979,000
2025-02-05	0.310	0.310	0.305	0.310	0.310	540,000
2025-02-04	0.315	0.315	0.315	0.315	0.315	828,000
2025-02-03	0.315	0.315	0.270	0.310	0.310	1,867,400
2025-01-31	0.330	0.345	0.315	0.315	0.315	700,000
2025-01-28	0.340	0.340	0.340	0.340	0.340	0
2025-01-27	0.330	0.340	0.330	0.340	0.340	1,670,400
2025-01-24	0.320	0.330	0.320	0.330	0.330	1,092,400
2025-01-23	0.305	0.320	0.305	0.320	0.320	152,000
2025-01-22	0.315	0.325	0.310	0.310	0.310	1,618,400
2025-01-21	0.340	0.345	0.315	0.320	0.320	1,102,100
2025-01-20	0.330	0.330	0.330	0.330	0.330	52,800
2025-01-17	0.345	0.350	0.345	0.345	0.345	1,500,100
2025-01-16	0.345	0.350	0.345	0.350	0.350	1,012,100
2025-01-15	0.345	0.350	0.345	0.350	0.350	967,800
2025-01-14	0.345	0.345	0.345	0.345	0.345	950,000
2025-01-13	0.350	0.350	0.330	0.345	0.345	1,069,700
2025-01-10	0.350	0.350	0.350	0.350	0.350	903,800
2025-01-09	0.350	0.350	0.340	0.350	0.350	975,000
2025-01-08	0.350	0.350	0.350	0.350	0.350	955,000
2025-01-07	0.350	0.350	0.340	0.350	0.350	888,000
2025-01-06	0.350	0.350	0.340	0.350	0.350	938,300
2025-01-03	0.345	0.355	0.330	0.350	0.350	897,700
2025-01-02	0.350	0.370	0.345	0.345	0.345	940,600
2024-12-31	0.350	0.355	0.335	0.345	0.345	891,600
2024-12-30	0.360	0.370	0.340	0.355	0.355	880,000
2024-12-27	0.370	0.375	0.345	0.355	0.355	1,098,700
2024-12-26	0.365	0.370	0.365	0.370	0.370	809,400
2024-12-24	0.365	0.365	0.365	0.365	0.365	734,000
2024-12-23	0.360	0.365	0.350	0.365	0.365	825,100
2024-12-20	0.355	0.365	0.355	0.360	0.360	824,100
2024-12-19	0.355	0.365	0.340	0.360	0.360	880,500
2024-12-18	0.355	0.365	0.355	0.360	0.360	546,100
2024-12-17	0.355	0.355	0.335	0.355	0.355	967,500
2024-12-16	0.335	0.360	0.335	0.350	0.350	996,900
2024-12-13	0.335	0.350	0.335	0.340	0.340	717,200
2024-12-12	0.345	0.345	0.330	0.335	0.335	1,021,800
2024-12-11	0.345	0.355	0.335	0.350	0.350	1,097,400
2024-12-10	0.340	0.345	0.330	0.345	0.345	1,078,000
2024-12-09	0.335	0.345	0.335	0.345	0.345	519,700
2024-12-06	0.335	0.340	0.330	0.335	0.335	1,672,300
2024-12-05	0.340	0.340	0.330	0.335	0.335	882,000
2024-12-04	0.340	0.345	0.310	0.345	0.345	895,400
2024-12-03	0.335	0.340	0.335	0.340	0.340	1,394,000
2024-12-02	0.335	0.335	0.330	0.335	0.335	790,600
2024-11-29	0.325	0.335	0.325	0.335	0.335	895,000
2024-11-28	0.330	0.335	0.320	0.325	0.325	1,169,400
2024-11-27	0.330	0.335	0.305	0.330	0.330	872,500
2024-11-26	0.335	0.335	0.305	0.335	0.335	760,100
2024-11-25	0.325	0.335	0.325	0.330	0.330	1,153,100
2024-11-22	0.335	0.335	0.305	0.330	0.330	843,100
2024-11-21	0.330	0.335	0.330	0.335	0.335	755,000

← NewerPage 8 of 21 · 1,238 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.