Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.370	0.380	0.365	0.375	0.369	1,746,700
2024-05-29	0.375	0.380	0.370	0.380	0.374	569,500
2024-05-28	0.375	0.380	0.370	0.380	0.374	838,400
2024-05-27	0.385	0.385	0.360	0.380	0.374	2,339,600
2024-05-24	0.385	0.390	0.380	0.385	0.379	1,493,100
2024-05-23	0.390	0.390	0.380	0.390	0.384	1,841,500
2024-05-21	0.385	0.395	0.380	0.390	0.384	2,700,100
2024-05-20	0.390	0.400	0.385	0.390	0.384	3,737,900
2024-05-17	0.390	0.390	0.385	0.390	0.384	901,800
2024-05-16	0.385	0.390	0.380	0.390	0.384	676,300
2024-05-15	0.385	0.390	0.380	0.385	0.379	918,200
2024-05-14	0.390	0.390	0.380	0.385	0.379	598,800
2024-05-13	0.385	0.390	0.385	0.390	0.384	808,500
2024-05-10	0.385	0.385	0.375	0.385	0.379	1,172,000
2024-05-09	0.390	0.390	0.380	0.385	0.379	1,285,300
2024-05-08	0.385	0.395	0.385	0.385	0.379	953,400
2024-05-07	0.390	0.390	0.385	0.385	0.379	621,600
2024-05-06	0.390	0.390	0.380	0.390	0.384	1,241,600
2024-05-03	0.390	0.390	0.385	0.390	0.384	750,300
2024-05-02	0.395	0.395	0.385	0.390	0.384	1,309,800
2024-04-30	0.400	0.400	0.395	0.395	0.389	875,400
2024-04-29	0.395	0.405	0.395	0.400	0.394	1,815,200
2024-04-26	0.395	0.400	0.390	0.395	0.389	1,381,500
2024-04-25	0.390	0.405	0.390	0.400	0.394	2,164,700
2024-04-24	0.390	0.395	0.390	0.390	0.384	1,165,400
2024-04-23	0.395	0.395	0.390	0.395	0.389	1,426,000
2024-04-22	0.390	0.395	0.390	0.395	0.389	1,128,600
2024-04-19	0.390	0.390	0.385	0.390	0.384	1,455,400
2024-04-18	0.390	0.400	0.390	0.390	0.384	2,848,100
2024-04-17	0.385	0.390	0.385	0.390	0.384	1,160,200
2024-04-16	0.385	0.385	0.380	0.380	0.374	1,380,500
2024-04-15	0.390	0.390	0.385	0.390	0.384	1,050,300
2024-04-12	0.395	0.395	0.390	0.395	0.389	946,200
2024-04-09	0.390	0.395	0.385	0.395	0.389	1,889,900
2024-04-08	0.395	0.395	0.385	0.395	0.389	713,900
2024-04-05	0.395	0.395	0.385	0.395	0.389	910,400
2024-04-04	0.395	0.415	0.395	0.395	0.389	5,059,600
2024-04-03	0.395	0.395	0.380	0.395	0.389	1,104,900
2024-04-02	0.395	0.395	0.385	0.395	0.389	1,344,200
2024-04-01	0.395	0.400	0.390	0.395	0.389	1,220,600
2024-03-29	0.400	0.405	0.390	0.400	0.394	1,172,300
2024-03-27	0.405	0.405	0.395	0.400	0.394	1,115,100
2024-03-26	0.400	0.410	0.400	0.405	0.399	1,603,900
2024-03-25	0.400	0.405	0.400	0.405	0.399	75,700
2024-03-22	0.405	0.410	0.405	0.410	0.404	459,800
2024-03-21	0.400	0.410	0.400	0.405	0.399	2,045,700
2024-03-20	0.405	0.405	0.400	0.400	0.394	1,513,200
2024-03-19	0.400	0.410	0.400	0.410	0.404	821,600
2024-03-18	0.420	0.420	0.395	0.405	0.399	4,539,800
2024-03-15	0.405	0.430	0.405	0.420	0.414	4,242,500
2024-03-14	0.405	0.410	0.395	0.405	0.399	2,116,800
2024-03-13	0.405	0.405	0.395	0.405	0.399	695,000
2024-03-12	0.405	0.415	0.390	0.405	0.399	2,610,000
2024-03-11	0.400	0.420	0.400	0.415	0.409	2,371,700
2024-03-08	0.400	0.410	0.400	0.405	0.399	1,400,100
2024-03-07	0.410	0.410	0.400	0.410	0.404	855,200
2024-03-06	0.415	0.420	0.405	0.410	0.404	1,632,000
2024-03-05	0.425	0.430	0.415	0.420	0.414	956,900
2024-03-04	0.430	0.435	0.420	0.435	0.428	834,200
2024-03-01	0.435	0.435	0.420	0.430	0.423	1,620,800

← NewerPage 11 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.