Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.435	0.435	0.420	0.430	0.423	1,620,800
2024-02-29	0.440	0.440	0.430	0.435	0.428	904,700
2024-02-28	0.450	0.455	0.430	0.440	0.433	1,769,300
2024-02-27	0.460	0.460	0.440	0.450	0.443	1,880,100
2024-02-26	0.465	0.465	0.445	0.460	0.453	2,260,700
2024-02-23	0.445	0.475	0.440	0.465	0.458	5,441,500
2024-02-22	0.440	0.450	0.435	0.445	0.438	1,323,800
2024-02-21	0.440	0.445	0.435	0.445	0.438	1,325,000
2024-02-20	0.450	0.450	0.430	0.440	0.433	3,058,700
2024-02-19	0.450	0.455	0.440	0.455	0.448	1,540,100
2024-02-16	0.480	0.480	0.445	0.455	0.448	5,310,600
2024-02-15	0.465	0.485	0.460	0.480	0.473	4,365,600
2024-02-14	0.450	0.470	0.445	0.465	0.458	2,275,100
2024-02-13	0.445	0.460	0.435	0.460	0.453	2,344,900
2024-02-09	0.440	0.455	0.430	0.450	0.443	3,946,300
2024-02-08	0.410	0.440	0.410	0.435	0.428	6,227,200
2024-02-07	0.405	0.410	0.385	0.410	0.404	4,296,900
2024-02-06	0.385	0.410	0.385	0.390	0.384	5,453,700
2024-02-05	0.395	0.400	0.380	0.385	0.379	4,828,700
2024-02-02	0.430	0.435	0.390	0.395	0.389	8,612,300
2024-01-31	0.410	0.430	0.405	0.425	0.419	3,906,100
2024-01-30	0.420	0.425	0.385	0.410	0.404	8,602,300
2024-01-29	0.440	0.450	0.410	0.420	0.414	8,686,800
2024-01-26	0.475	0.475	0.420	0.440	0.433	9,452,900
2024-01-24	0.490	0.495	0.450	0.460	0.453	9,108,900
2024-01-23	0.480	0.550	0.450	0.480	0.473	47,917,600
2024-01-22	0.375	0.475	0.370	0.470	0.463	29,182,000
2024-01-19	0.400	0.420	0.320	0.365	0.359	35,145,600
2024-01-18	0.450	0.480	0.370	0.415	0.409	63,224,600
2024-01-17	0.760	0.790	0.450	0.455	0.448	135,443,100
2024-01-16	0.885	0.900	0.585	0.750	0.739	45,426,100
2024-01-15	0.880	0.880	0.880	0.880	0.867	0
2024-01-12	0.845	0.885	0.845	0.880	0.867	26,029,800
2024-01-11	0.770	0.845	0.770	0.845	0.832	26,936,700
2024-01-10	0.780	0.800	0.725	0.770	0.753	22,892,500
2024-01-09	0.765	0.780	0.760	0.780	0.763	18,600,100
2024-01-08	0.735	0.770	0.735	0.765	0.748	21,610,000
2024-01-05	0.690	0.735	0.685	0.735	0.719	29,705,000
2024-01-04	0.680	0.690	0.670	0.685	0.670	24,000,400
2024-01-03	0.695	0.705	0.640	0.685	0.670	37,068,600
2024-01-02	0.695	0.715	0.685	0.705	0.690	21,220,000
2023-12-29	0.660	0.700	0.650	0.695	0.680	25,251,400
2023-12-28	0.630	0.690	0.615	0.660	0.646	33,191,400
2023-12-27	0.550	0.630	0.545	0.630	0.616	42,420,600
2023-12-26	0.630	0.655	0.515	0.550	0.538	96,507,400
2023-12-22	0.590	0.635	0.580	0.630	0.616	25,435,600
2023-12-21	0.565	0.595	0.560	0.595	0.582	15,770,300
2023-12-20	0.545	0.570	0.545	0.560	0.548	23,042,000
2023-12-19	0.515	0.545	0.510	0.545	0.533	19,355,300
2023-12-18	0.515	0.520	0.485	0.515	0.504	16,428,200
2023-12-15	0.490	0.520	0.485	0.510	0.499	18,813,000
2023-12-14	0.465	0.490	0.455	0.490	0.479	22,283,000
2023-12-13	0.455	0.460	0.455	0.460	0.450	7,859,900
2023-12-12	0.450	0.460	0.445	0.455	0.445	14,303,300
2023-12-11	0.435	0.455	0.420	0.445	0.435	30,470,800
2023-12-08	0.405	0.440	0.405	0.435	0.426	21,875,700
2023-12-07	0.400	0.410	0.395	0.405	0.396	12,671,800
2023-12-06	0.390	0.405	0.385	0.395	0.386	15,545,400
2023-12-05	0.390	0.395	0.385	0.390	0.382	11,848,800
2023-12-04	0.380	0.390	0.375	0.390	0.382	16,985,600

← NewerPage 12 of 13 · 772 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.