Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.385	0.395	0.385	0.385	0.379	2,285,400
2024-08-26	0.385	0.390	0.385	0.390	0.384	2,148,000
2024-08-23	0.380	0.390	0.380	0.385	0.379	3,579,700
2024-08-22	0.385	0.390	0.375	0.385	0.379	1,972,100
2024-08-21	0.390	0.390	0.380	0.385	0.379	2,367,500
2024-08-20	0.395	0.395	0.385	0.390	0.384	3,057,500
2024-08-19	0.390	0.395	0.390	0.395	0.389	2,539,800
2024-08-16	0.390	0.395	0.390	0.390	0.384	2,720,800
2024-08-15	0.390	0.395	0.385	0.390	0.384	2,497,200
2024-08-14	0.390	0.395	0.390	0.390	0.384	2,444,000
2024-08-13	0.395	0.395	0.385	0.390	0.384	3,337,900
2024-08-12	0.390	0.400	0.385	0.395	0.389	3,021,300
2024-08-09	0.385	0.395	0.385	0.390	0.384	3,322,100
2024-08-08	0.390	0.395	0.380	0.385	0.379	4,009,200
2024-08-07	0.390	0.400	0.385	0.390	0.384	4,610,900
2024-08-06	0.375	0.390	0.370	0.390	0.384	2,680,300
2024-08-05	0.405	0.405	0.375	0.385	0.379	6,544,200
2024-08-02	0.415	0.415	0.400	0.405	0.399	4,449,600
2024-08-01	0.420	0.420	0.415	0.415	0.409	3,906,700
2024-07-31	0.420	0.420	0.410	0.420	0.414	5,285,700
2024-07-30	0.425	0.430	0.415	0.420	0.414	4,111,400
2024-07-29	0.420	0.430	0.415	0.425	0.419	4,833,400
2024-07-26	0.415	0.420	0.415	0.420	0.414	5,114,400
2024-07-25	0.420	0.420	0.410	0.420	0.414	3,491,900
2024-07-24	0.425	0.425	0.415	0.420	0.414	4,607,000
2024-07-23	0.425	0.430	0.420	0.425	0.419	4,522,500
2024-07-22	0.445	0.445	0.415	0.425	0.419	5,279,000
2024-07-19	0.445	0.450	0.440	0.445	0.438	7,083,300
2024-07-18	0.455	0.455	0.440	0.445	0.438	3,797,500
2024-07-17	0.450	0.460	0.445	0.455	0.448	2,828,900
2024-07-16	0.450	0.450	0.445	0.445	0.438	6,975,700
2024-07-15	0.455	0.460	0.445	0.450	0.443	4,570,600
2024-07-12	0.460	0.465	0.455	0.460	0.453	2,357,900
2024-07-11	0.460	0.480	0.455	0.465	0.458	10,953,900
2024-07-10	0.455	0.465	0.455	0.460	0.453	3,154,500
2024-07-09	0.460	0.460	0.450	0.455	0.448	3,263,900
2024-07-05	0.455	0.460	0.450	0.460	0.453	5,784,500
2024-07-04	0.450	0.460	0.445	0.460	0.453	4,841,800
2024-07-03	0.445	0.455	0.445	0.450	0.443	3,475,800
2024-07-02	0.440	0.450	0.435	0.450	0.443	9,922,400
2024-07-01	0.435	0.440	0.430	0.440	0.433	1,561,600
2024-06-28	0.430	0.440	0.430	0.435	0.428	4,458,300
2024-06-27	0.435	0.435	0.430	0.430	0.423	4,606,900
2024-06-26	0.430	0.440	0.425	0.440	0.433	3,298,100
2024-06-25	0.440	0.450	0.420	0.430	0.423	7,556,600
2024-06-24	0.420	0.445	0.420	0.435	0.428	12,723,700
2024-06-21	0.410	0.425	0.410	0.420	0.414	9,105,700
2024-06-20	0.405	0.415	0.400	0.410	0.404	2,460,700
2024-06-19	0.410	0.410	0.400	0.405	0.399	1,341,100
2024-06-18	0.420	0.425	0.405	0.410	0.404	3,349,700
2024-06-14	0.410	0.430	0.410	0.420	0.414	6,753,500
2024-06-13	0.395	0.410	0.385	0.410	0.404	3,592,200
2024-06-12	0.395	0.395	0.390	0.395	0.389	1,303,400
2024-06-11	0.395	0.400	0.390	0.395	0.389	2,857,200
2024-06-10	0.385	0.400	0.385	0.395	0.389	3,174,500
2024-06-07	0.385	0.390	0.375	0.385	0.379	1,777,000
2024-06-06	0.375	0.385	0.370	0.385	0.379	2,118,900
2024-06-05	0.375	0.375	0.370	0.375	0.369	485,300
2024-06-04	0.370	0.375	0.370	0.375	0.369	667,000
2024-05-31	0.370	0.375	0.365	0.370	0.364	557,100

← NewerPage 10 of 13 · 771 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-14	0.0050 MYR
2024-01-11	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.