Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.380	0.380	0.375	0.380	0.372	6,714,300
2023-11-30	0.380	0.380	0.375	0.380	0.372	5,772,200
2023-11-29	0.370	0.380	0.360	0.380	0.372	23,494,200
2023-11-28	0.360	0.375	0.360	0.370	0.362	41,163,800
2023-11-27	0.360	0.360	0.355	0.360	0.352	16,528,700
2023-11-24	0.350	0.360	0.345	0.360	0.352	15,646,000
2023-11-23	0.340	0.350	0.335	0.350	0.342	21,671,500
2023-11-22	0.340	0.340	0.335	0.340	0.333	2,940,900
2023-11-21	0.340	0.340	0.330	0.340	0.333	5,921,700
2023-11-20	0.345	0.350	0.345	0.345	0.338	19,032,200
2023-11-17	0.340	0.345	0.335	0.345	0.338	27,727,800
2023-11-16	0.335	0.340	0.335	0.340	0.333	14,898,000
2023-11-15	0.325	0.335	0.320	0.335	0.328	18,715,000
2023-11-14	0.320	0.325	0.315	0.325	0.318	22,577,200
2023-11-10	0.320	0.325	0.315	0.320	0.313	16,344,900
2023-11-09	0.325	0.325	0.320	0.320	0.313	17,992,400
2023-11-08	0.320	0.325	0.315	0.325	0.318	15,498,500
2023-11-07	0.320	0.320	0.315	0.320	0.313	12,964,500
2023-11-06	0.320	0.325	0.315	0.320	0.313	15,369,300
2023-11-03	0.320	0.325	0.315	0.320	0.313	25,198,800
2023-11-02	0.315	0.320	0.315	0.320	0.313	9,308,800
2023-11-01	0.315	0.320	0.315	0.315	0.308	10,108,000
2023-10-31	0.320	0.325	0.315	0.315	0.308	20,577,900
2023-10-30	0.320	0.325	0.320	0.320	0.313	8,164,300
2023-10-27	0.320	0.325	0.320	0.320	0.313	10,572,100
2023-10-26	0.315	0.325	0.315	0.320	0.313	16,008,100
2023-10-25	0.315	0.320	0.310	0.320	0.313	20,543,200
2023-10-24	0.325	0.335	0.305	0.315	0.308	49,518,700
2023-10-23	0.330	0.330	0.325	0.325	0.318	26,263,500
2023-10-20	0.335	0.335	0.325	0.330	0.323	32,904,600
2023-10-19	0.320	0.335	0.315	0.335	0.328	40,614,500
2023-10-18	0.315	0.320	0.315	0.320	0.313	22,976,100
2023-10-17	0.315	0.320	0.315	0.315	0.308	25,184,700
2023-10-16	0.315	0.320	0.315	0.315	0.308	20,132,600
2023-10-13	0.320	0.320	0.315	0.315	0.308	13,242,600
2023-10-12	0.315	0.320	0.315	0.320	0.313	19,937,300
2023-10-11	0.315	0.320	0.310	0.315	0.308	16,266,500
2023-10-10	0.310	0.315	0.310	0.315	0.308	18,367,800
2023-10-09	0.305	0.320	0.305	0.310	0.303	32,303,200
2023-10-06	0.305	0.310	0.305	0.305	0.298	14,843,600
2023-10-05	0.305	0.310	0.305	0.310	0.303	14,648,700
2023-10-04	0.310	0.310	0.305	0.305	0.298	10,241,600
2023-10-03	0.310	0.315	0.305	0.310	0.303	27,706,500
2023-10-02	0.295	0.310	0.295	0.310	0.303	36,169,800
2023-09-29	0.295	0.300	0.295	0.300	0.294	7,995,100
2023-09-27	0.300	0.305	0.300	0.300	0.294	34,495,500
2023-09-26	0.300	0.315	0.295	0.300	0.294	38,829,100
2023-09-25	0.295	0.300	0.290	0.295	0.289	22,901,500
2023-09-22	0.300	0.300	0.290	0.295	0.289	79,076,900
2023-09-21	0.305	0.305	0.290	0.300	0.294	29,997,100
2023-09-20	0.300	0.305	0.290	0.305	0.298	45,114,700
2023-09-19	0.270	0.305	0.270	0.300	0.294	219,988,500

← NewerPage 13 of 13 · 772 trading days

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.