Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.335	0.335	0.325	0.335	0.330	1,432,300
2025-05-21	0.330	0.335	0.325	0.335	0.330	1,013,700
2025-05-20	0.335	0.335	0.330	0.335	0.330	613,300
2025-05-19	0.340	0.340	0.330	0.335	0.330	1,375,000
2025-05-16	0.345	0.345	0.335	0.340	0.335	855,400
2025-05-15	0.335	0.345	0.335	0.345	0.340	1,161,200
2025-05-14	0.330	0.335	0.330	0.330	0.325	1,182,700
2025-05-13	0.335	0.340	0.330	0.330	0.325	882,100
2025-05-09	0.335	0.335	0.330	0.335	0.330	608,500
2025-05-08	0.335	0.340	0.330	0.335	0.330	1,151,100
2025-05-07	0.335	0.335	0.320	0.335	0.330	761,000
2025-05-06	0.340	0.345	0.335	0.340	0.335	946,900
2025-05-05	0.340	0.345	0.340	0.345	0.340	1,003,700
2025-05-02	0.340	0.345	0.330	0.340	0.335	323,200
2025-04-30	0.345	0.345	0.335	0.345	0.340	832,100
2025-04-29	0.345	0.345	0.340	0.345	0.340	903,400
2025-04-28	0.340	0.345	0.340	0.345	0.340	252,100
2025-04-25	0.340	0.345	0.335	0.345	0.340	714,600
2025-04-24	0.340	0.345	0.340	0.345	0.340	863,600
2025-04-23	0.345	0.345	0.340	0.345	0.340	190,200
2025-04-22	0.340	0.345	0.340	0.345	0.340	673,700
2025-04-21	0.345	0.345	0.340	0.345	0.340	788,800
2025-04-18	0.340	0.345	0.340	0.345	0.340	279,700
2025-04-17	0.335	0.345	0.335	0.345	0.340	978,600
2025-04-16	0.335	0.340	0.325	0.340	0.335	911,300
2025-04-15	0.335	0.340	0.330	0.335	0.330	361,100
2025-04-14	0.325	0.340	0.325	0.340	0.335	981,000
2025-04-11	0.325	0.330	0.320	0.330	0.325	926,200
2025-04-10	0.315	0.330	0.315	0.330	0.325	613,900
2025-04-09	0.315	0.320	0.300	0.315	0.310	820,200
2025-04-08	0.310	0.320	0.310	0.315	0.310	1,123,500
2025-04-07	0.325	0.325	0.300	0.310	0.305	780,900
2025-04-04	0.340	0.340	0.325	0.335	0.330	1,145,500
2025-04-03	0.335	0.345	0.335	0.345	0.340	1,492,800
2025-04-02	0.315	0.340	0.315	0.335	0.330	1,895,000
2025-03-28	0.300	0.315	0.300	0.315	0.310	891,600
2025-03-27	0.300	0.300	0.295	0.300	0.295	728,100
2025-03-26	0.290	0.300	0.290	0.300	0.295	253,800
2025-03-25	0.290	0.290	0.285	0.290	0.286	458,400
2025-03-24	0.290	0.295	0.285	0.290	0.286	841,700
2025-03-21	0.295	0.295	0.290	0.290	0.286	171,000
2025-03-20	0.290	0.295	0.285	0.290	0.286	480,000
2025-03-19	0.290	0.295	0.290	0.295	0.291	504,400
2025-03-17	0.290	0.295	0.285	0.295	0.291	400,200
2025-03-14	0.300	0.300	0.270	0.290	0.286	1,382,200
2025-03-13	0.300	0.300	0.295	0.300	0.295	477,000
2025-03-12	0.295	0.300	0.295	0.300	0.295	113,300
2025-03-11	0.300	0.300	0.290	0.295	0.291	215,900
2025-03-10	0.305	0.305	0.300	0.300	0.295	578,600
2025-03-07	0.310	0.315	0.305	0.305	0.300	177,700
2025-03-06	0.305	0.310	0.305	0.310	0.305	98,000
2025-03-05	0.300	0.305	0.295	0.305	0.300	597,800
2025-03-04	0.315	0.315	0.300	0.305	0.300	203,800
2025-03-03	0.315	0.315	0.310	0.315	0.310	22,600
2025-02-28	0.320	0.320	0.310	0.315	0.310	607,100
2025-02-27	0.315	0.320	0.315	0.320	0.315	118,400
2025-02-26	0.310	0.315	0.310	0.315	0.310	55,300
2025-02-25	0.305	0.315	0.305	0.310	0.305	942,700
2025-02-24	0.305	0.305	0.305	0.305	0.300	48,500
2025-02-21	0.305	0.310	0.305	0.305	0.300	290,800

← NewerPage 7 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.