Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.325	0.330	0.320	0.330	0.330	653,600
2025-11-10	0.325	0.325	0.320	0.325	0.325	321,100
2025-11-07	0.325	0.325	0.320	0.325	0.325	58,900
2025-11-06	0.320	0.330	0.320	0.325	0.325	504,400
2025-11-05	0.330	0.330	0.315	0.320	0.320	319,400
2025-11-04	0.330	0.330	0.325	0.330	0.330	45,800
2025-11-03	0.335	0.335	0.320	0.330	0.330	567,400
2025-10-31	0.340	0.340	0.335	0.335	0.335	186,800
2025-10-30	0.335	0.340	0.335	0.340	0.340	127,500
2025-10-29	0.335	0.335	0.335	0.335	0.335	445,500
2025-10-28	0.335	0.335	0.330	0.335	0.335	42,500
2025-10-27	0.330	0.335	0.330	0.335	0.335	301,800
2025-10-24	0.335	0.340	0.330	0.335	0.335	700,300
2025-10-23	0.340	0.340	0.335	0.340	0.340	61,500
2025-10-22	0.335	0.340	0.335	0.340	0.340	63,200
2025-10-21	0.340	0.340	0.335	0.340	0.340	525,300
2025-10-17	0.335	0.340	0.330	0.340	0.340	231,700
2025-10-16	0.340	0.340	0.335	0.340	0.340	28,900
2025-10-15	0.340	0.345	0.335	0.340	0.340	674,700
2025-10-14	0.350	0.350	0.340	0.340	0.340	488,800
2025-10-13	0.350	0.355	0.350	0.350	0.350	142,800
2025-10-10	0.355	0.355	0.350	0.355	0.355	735,600
2025-10-09	0.345	0.360	0.345	0.355	0.355	1,449,300
2025-10-08	0.340	0.345	0.330	0.345	0.345	1,044,600
2025-10-07	0.345	0.345	0.335	0.340	0.340	151,500
2025-10-06	0.350	0.350	0.340	0.345	0.345	839,600
2025-10-03	0.345	0.350	0.340	0.350	0.350	795,100
2025-10-02	0.350	0.350	0.340	0.345	0.345	160,300
2025-10-01	0.350	0.350	0.335	0.345	0.345	1,026,000
2025-09-30	0.345	0.350	0.335	0.350	0.350	741,200
2025-09-29	0.360	0.360	0.325	0.350	0.350	1,672,900
2025-09-26	0.360	0.365	0.360	0.365	0.365	814,400
2025-09-25	0.365	0.370	0.365	0.370	0.370	335,400
2025-09-24	0.365	0.370	0.355	0.370	0.370	1,195,400
2025-09-23	0.370	0.370	0.360	0.365	0.365	1,444,500
2025-09-22	0.375	0.375	0.365	0.370	0.370	127,500
2025-09-19	0.375	0.375	0.365	0.375	0.375	998,300
2025-09-18	0.375	0.375	0.365	0.375	0.375	1,821,100
2025-09-17	0.360	0.375	0.360	0.375	0.375	1,567,200
2025-09-16	0.365	0.365	0.365	0.365	0.365	0
2025-09-15	0.365	0.365	0.365	0.365	0.365	0
2025-09-12	0.360	0.365	0.355	0.365	0.365	2,898,300
2025-09-11	0.355	0.360	0.355	0.360	0.360	685,900
2025-09-10	0.350	0.355	0.350	0.355	0.355	1,674,900
2025-09-09	0.350	0.355	0.350	0.350	0.350	1,006,700
2025-09-08	0.350	0.350	0.345	0.350	0.350	493,900
2025-09-05	0.350	0.350	0.350	0.350	0.350	0
2025-09-04	0.350	0.350	0.345	0.350	0.350	2,622,600
2025-09-03	0.345	0.350	0.345	0.350	0.350	755,000
2025-09-02	0.350	0.350	0.350	0.350	0.350	435,300
2025-09-01	0.350	0.350	0.350	0.350	0.350	0
2025-08-29	0.345	0.355	0.345	0.350	0.350	1,674,200
2025-08-28	0.350	0.350	0.340	0.350	0.350	846,100
2025-08-27	0.350	0.350	0.345	0.350	0.350	461,300
2025-08-26	0.350	0.350	0.345	0.350	0.350	1,075,900
2025-08-25	0.350	0.350	0.345	0.350	0.350	617,200
2025-08-22	0.350	0.355	0.345	0.350	0.350	1,167,800
2025-08-21	0.350	0.355	0.350	0.350	0.350	938,000
2025-08-20	0.350	0.355	0.350	0.350	0.350	556,400
2025-08-19	0.350	0.355	0.350	0.355	0.355	1,010,000

← NewerPage 5 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.