Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.350	0.355	0.345	0.355	0.355	769,000
2025-08-15	0.350	0.355	0.350	0.350	0.350	617,500
2025-08-14	0.355	0.355	0.350	0.350	0.350	977,100
2025-08-13	0.350	0.355	0.345	0.350	0.350	772,500
2025-08-12	0.355	0.355	0.350	0.350	0.350	547,600
2025-08-11	0.350	0.355	0.345	0.355	0.355	1,085,500
2025-08-08	0.350	0.355	0.350	0.355	0.355	477,000
2025-08-07	0.355	0.355	0.350	0.350	0.350	545,600
2025-08-06	0.350	0.355	0.340	0.355	0.355	1,105,500
2025-08-05	0.350	0.355	0.350	0.350	0.350	406,300
2025-08-04	0.355	0.355	0.350	0.355	0.355	473,100
2025-08-01	0.350	0.355	0.345	0.355	0.355	966,300
2025-07-31	0.350	0.355	0.345	0.355	0.355	385,500
2025-07-30	0.350	0.355	0.345	0.350	0.350	545,800
2025-07-29	0.350	0.355	0.350	0.355	0.355	871,900
2025-07-28	0.350	0.355	0.345	0.355	0.355	448,400
2025-07-25	0.350	0.355	0.350	0.355	0.355	919,000
2025-07-24	0.345	0.355	0.345	0.355	0.355	462,400
2025-07-23	0.350	0.355	0.350	0.350	0.350	240,600
2025-07-22	0.350	0.350	0.345	0.350	0.350	968,700
2025-07-21	0.335	0.350	0.335	0.350	0.350	997,500
2025-07-18	0.340	0.340	0.335	0.340	0.340	315,200
2025-07-17	0.330	0.340	0.330	0.340	0.340	1,014,800
2025-07-16	0.325	0.330	0.325	0.330	0.330	756,500
2025-07-15	0.320	0.325	0.320	0.320	0.320	163,000
2025-07-14	0.325	0.325	0.320	0.325	0.325	591,000
2025-07-11	0.325	0.330	0.325	0.325	0.320	267,200
2025-07-10	0.330	0.330	0.325	0.325	0.320	709,400
2025-07-09	0.330	0.330	0.325	0.330	0.325	575,500
2025-07-08	0.330	0.330	0.325	0.330	0.325	179,500
2025-07-07	0.330	0.330	0.325	0.330	0.325	34,100
2025-07-04	0.325	0.330	0.325	0.330	0.325	828,500
2025-07-03	0.325	0.325	0.320	0.325	0.320	197,800
2025-07-02	0.325	0.325	0.325	0.325	0.320	28,200
2025-07-01	0.325	0.330	0.320	0.325	0.320	1,560,900
2025-06-30	0.330	0.330	0.325	0.330	0.325	699,000
2025-06-26	0.330	0.330	0.325	0.330	0.325	210,400
2025-06-25	0.330	0.330	0.325	0.330	0.325	924,100
2025-06-24	0.330	0.330	0.330	0.330	0.325	617,900
2025-06-23	0.325	0.330	0.325	0.330	0.325	979,500
2025-06-20	0.330	0.330	0.325	0.330	0.325	905,200
2025-06-19	0.325	0.330	0.325	0.330	0.325	602,300
2025-06-18	0.330	0.330	0.325	0.330	0.325	841,500
2025-06-17	0.330	0.330	0.320	0.330	0.325	1,099,200
2025-06-16	0.330	0.330	0.325	0.325	0.320	653,200
2025-06-13	0.330	0.330	0.325	0.325	0.320	1,089,100
2025-06-12	0.325	0.330	0.325	0.330	0.325	988,100
2025-06-11	0.330	0.330	0.325	0.330	0.325	666,400
2025-06-10	0.330	0.330	0.320	0.330	0.325	1,752,100
2025-06-09	0.330	0.335	0.325	0.330	0.325	1,072,700
2025-06-06	0.335	0.335	0.330	0.330	0.325	776,100
2025-06-05	0.335	0.335	0.330	0.330	0.325	1,249,000
2025-06-04	0.335	0.335	0.330	0.335	0.330	941,900
2025-06-03	0.335	0.335	0.330	0.335	0.330	814,600
2025-05-30	0.330	0.335	0.330	0.330	0.325	1,471,900
2025-05-29	0.330	0.335	0.330	0.330	0.325	1,098,400
2025-05-28	0.330	0.330	0.325	0.330	0.325	643,000
2025-05-27	0.330	0.335	0.330	0.330	0.325	1,394,500
2025-05-26	0.335	0.340	0.335	0.335	0.330	1,019,800
2025-05-23	0.330	0.335	0.330	0.335	0.330	836,300

← NewerPage 6 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.