Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.295	0.295	0.295	0.295	0.295	841,200
2026-02-03	0.295	0.300	0.295	0.300	0.300	411,100
2026-01-30	0.300	0.300	0.295	0.300	0.300	1,310,700
2026-01-29	0.300	0.305	0.300	0.300	0.300	814,600
2026-01-28	0.300	0.305	0.300	0.305	0.305	652,400
2026-01-27	0.300	0.300	0.295	0.300	0.300	1,120,100
2026-01-26	0.300	0.305	0.300	0.300	0.300	946,000
2026-01-23	0.305	0.305	0.300	0.305	0.305	697,200
2026-01-22	0.305	0.305	0.295	0.300	0.300	1,231,900
2026-01-21	0.310	0.310	0.305	0.305	0.305	715,100
2026-01-20	0.310	0.310	0.305	0.305	0.305	782,200
2026-01-19	0.310	0.310	0.310	0.310	0.310	1,279,800
2026-01-16	0.310	0.310	0.305	0.310	0.310	616,300
2026-01-15	0.310	0.310	0.310	0.310	0.310	477,000
2026-01-14	0.305	0.310	0.305	0.310	0.310	975,500
2026-01-13	0.305	0.310	0.305	0.310	0.310	683,200
2026-01-12	0.310	0.310	0.310	0.310	0.310	472,200
2026-01-09	0.310	0.310	0.305	0.310	0.310	921,000
2026-01-08	0.310	0.310	0.305	0.310	0.310	651,600
2026-01-07	0.310	0.310	0.305	0.305	0.305	510,600
2026-01-06	0.310	0.310	0.305	0.305	0.305	1,079,000
2026-01-05	0.310	0.310	0.305	0.310	0.310	661,600
2026-01-02	0.310	0.310	0.305	0.310	0.310	418,700
2026-01-01	0.310	0.310	0.310	0.310	0.310	0
2025-12-31	0.310	0.315	0.310	0.310	0.310	985,000
2025-12-30	0.310	0.310	0.305	0.305	0.305	681,500
2025-12-29	0.310	0.310	0.310	0.310	0.310	402,200
2025-12-26	0.310	0.310	0.305	0.310	0.310	736,000
2025-12-25	0.310	0.310	0.310	0.310	0.310	0
2025-12-24	0.310	0.315	0.305	0.310	0.310	659,400
2025-12-23	0.310	0.315	0.310	0.310	0.310	391,000
2025-12-22	0.315	0.315	0.310	0.310	0.310	771,100
2025-12-19	0.315	0.315	0.310	0.310	0.310	787,800
2025-12-18	0.315	0.315	0.310	0.310	0.310	433,500
2025-12-17	0.315	0.315	0.310	0.310	0.310	964,900
2025-12-16	0.305	0.315	0.305	0.315	0.315	577,300
2025-12-15	0.315	0.315	0.310	0.310	0.310	443,400
2025-12-12	0.310	0.315	0.305	0.310	0.310	897,200
2025-12-11	0.320	0.325	0.310	0.315	0.315	885,600
2025-12-10	0.320	0.325	0.320	0.320	0.320	421,200
2025-12-09	0.320	0.325	0.320	0.320	0.320	529,300
2025-12-08	0.325	0.325	0.320	0.320	0.320	459,700
2025-12-05	0.320	0.325	0.320	0.320	0.320	713,100
2025-12-04	0.325	0.325	0.325	0.325	0.325	479,000
2025-12-03	0.325	0.325	0.320	0.325	0.325	484,700
2025-12-02	0.325	0.325	0.320	0.325	0.325	286,300
2025-12-01	0.325	0.325	0.320	0.320	0.320	935,500
2025-11-28	0.325	0.325	0.320	0.325	0.325	686,500
2025-11-27	0.325	0.325	0.325	0.325	0.325	233,700
2025-11-26	0.325	0.325	0.320	0.325	0.325	576,100
2025-11-25	0.325	0.325	0.325	0.325	0.325	376,800
2025-11-24	0.325	0.330	0.325	0.325	0.325	515,000
2025-11-21	0.330	0.330	0.325	0.330	0.330	436,000
2025-11-20	0.320	0.330	0.310	0.330	0.330	493,200
2025-11-19	0.325	0.325	0.320	0.320	0.320	568,800
2025-11-18	0.330	0.330	0.325	0.325	0.325	356,200
2025-11-17	0.330	0.330	0.325	0.330	0.330	25,900
2025-11-14	0.325	0.330	0.325	0.330	0.330	538,100
2025-11-13	0.325	0.330	0.325	0.325	0.325	280,000
2025-11-12	0.325	0.330	0.325	0.325	0.325	169,700

← NewerPage 4 of 5 · 256 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.