Malaysian Genomics Resource historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.330	0.335	0.330	0.330	0.330	1,232,800
2024-11-19	0.330	0.335	0.320	0.320	0.320	877,400
2024-11-18	0.330	0.335	0.330	0.335	0.335	683,000
2024-11-15	0.330	0.340	0.330	0.330	0.330	1,360,900
2024-11-14	0.340	0.340	0.300	0.335	0.335	1,131,800
2024-11-13	0.325	0.330	0.320	0.330	0.330	457,200
2024-11-12	0.325	0.325	0.325	0.325	0.325	1,267,800
2024-11-11	0.290	0.330	0.290	0.320	0.320	1,012,100
2024-11-08	0.300	0.335	0.300	0.310	0.310	528,600
2024-11-07	0.300	0.305	0.270	0.285	0.285	1,546,500
2024-11-06	0.325	0.330	0.305	0.310	0.310	891,300
2024-11-05	0.335	0.335	0.315	0.335	0.335	477,100
2024-11-04	0.330	0.330	0.330	0.330	0.330	1,248,000
2024-11-01	0.335	0.335	0.335	0.335	0.335	860,500
2024-10-30	0.335	0.335	0.335	0.335	0.335	386,000
2024-10-29	0.330	0.335	0.330	0.335	0.335	1,258,800
2024-10-28	0.340	0.340	0.310	0.340	0.340	955,700
2024-10-25	0.340	0.340	0.335	0.340	0.340	367,200
2024-10-24	0.340	0.340	0.335	0.340	0.340	1,391,300
2024-10-23	0.340	0.340	0.340	0.340	0.340	877,000
2024-10-22	0.345	0.345	0.340	0.340	0.340	580,100
2024-10-21	0.340	0.340	0.340	0.340	0.340	902,000
2024-10-18	0.345	0.345	0.340	0.340	0.340	831,100
2024-10-17	0.340	0.340	0.335	0.340	0.340	581,100
2024-10-16	0.340	0.340	0.340	0.340	0.340	1,047,000
2024-10-15	0.345	0.345	0.340	0.345	0.345	893,100
2024-10-14	0.350	0.355	0.345	0.350	0.350	566,000
2024-10-11	0.345	0.350	0.335	0.350	0.350	965,100
2024-10-10	0.345	0.350	0.345	0.345	0.345	897,000
2024-10-09	0.355	0.355	0.345	0.350	0.350	602,500
2024-10-08	0.355	0.360	0.355	0.360	0.360	815,100
2024-10-07	0.365	0.370	0.350	0.360	0.360	920,100
2024-10-04	0.365	0.365	0.365	0.365	0.365	520,000
2024-10-03	0.360	0.370	0.360	0.365	0.365	1,129,100
2024-10-02	0.360	0.370	0.350	0.360	0.360	611,000
2024-10-01	0.360	0.365	0.360	0.365	0.365	722,000
2024-09-30	0.355	0.370	0.350	0.365	0.365	2,080,900
2024-09-27	0.355	0.355	0.345	0.355	0.355	530,300
2024-09-26	0.360	0.360	0.345	0.355	0.355	552,200
2024-09-25	0.365	0.365	0.345	0.360	0.360	1,158,000
2024-09-24	0.360	0.365	0.360	0.360	0.360	715,000
2024-09-23	0.365	0.365	0.360	0.360	0.360	633,000
2024-09-20	0.365	0.365	0.360	0.365	0.365	1,073,400
2024-09-19	0.365	0.365	0.365	0.365	0.365	738,200
2024-09-18	0.365	0.365	0.340	0.365	0.365	419,000
2024-09-17	0.370	0.370	0.370	0.370	0.370	1,221,100
2024-09-13	0.360	0.390	0.360	0.385	0.385	630,200
2024-09-12	0.360	0.365	0.360	0.365	0.365	430,000
2024-09-11	0.360	0.365	0.360	0.360	0.360	1,095,000
2024-09-10	0.375	0.375	0.365	0.365	0.365	607,000
2024-09-09	0.355	0.360	0.345	0.360	0.360	427,000
2024-09-06	0.360	0.365	0.350	0.360	0.360	1,185,000
2024-09-05	0.365	0.370	0.365	0.365	0.365	450,000
2024-09-04	0.370	0.400	0.360	0.365	0.365	407,700
2024-09-03	0.370	0.370	0.365	0.370	0.370	1,204,600
2024-09-02	0.375	0.375	0.365	0.370	0.370	812,600
2024-08-30	0.375	0.385	0.365	0.365	0.365	374,400
2024-08-29	0.375	0.380	0.370	0.375	0.375	739,200
2024-08-28	0.370	0.375	0.370	0.375	0.375	853,000
2024-08-27	0.380	0.380	0.370	0.370	0.370	384,800

← NewerPage 9 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.