Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.305	0.310	0.305	0.305	0.300	688,700
2025-02-19	0.310	0.310	0.305	0.310	0.305	107,900
2025-02-18	0.300	0.310	0.300	0.310	0.305	329,200
2025-02-17	0.315	0.315	0.300	0.300	0.295	1,077,100
2025-02-14	0.325	0.325	0.320	0.320	0.315	123,300
2025-02-13	0.325	0.325	0.325	0.325	0.320	13,000
2025-02-12	0.325	0.325	0.320	0.325	0.320	540,700
2025-02-10	0.325	0.325	0.320	0.325	0.320	77,600
2025-02-07	0.310	0.325	0.310	0.325	0.320	380,200
2025-02-06	0.315	0.315	0.305	0.310	0.305	759,100
2025-02-05	0.310	0.315	0.310	0.310	0.305	151,800
2025-02-04	0.315	0.315	0.310	0.310	0.305	153,800
2025-02-03	0.310	0.315	0.310	0.310	0.305	711,000
2025-01-31	0.305	0.315	0.305	0.310	0.305	164,200
2025-01-28	0.310	0.310	0.300	0.310	0.305	142,800
2025-01-27	0.310	0.310	0.305	0.310	0.305	444,900
2025-01-24	0.315	0.315	0.310	0.315	0.310	81,000
2025-01-23	0.315	0.315	0.310	0.315	0.310	125,900
2025-01-22	0.320	0.325	0.310	0.315	0.310	915,900
2025-01-21	0.315	0.325	0.315	0.320	0.315	243,500
2025-01-20	0.320	0.320	0.315	0.315	0.310	68,200
2025-01-17	0.315	0.320	0.310	0.320	0.315	754,100
2025-01-16	0.325	0.325	0.315	0.315	0.310	496,800
2025-01-15	0.335	0.335	0.320	0.325	0.320	635,800
2025-01-14	0.335	0.335	0.330	0.335	0.330	396,400
2025-01-13	0.340	0.340	0.335	0.335	0.330	310,000
2025-01-10	0.350	0.350	0.340	0.340	0.335	519,300
2025-01-09	0.355	0.355	0.345	0.350	0.345	851,400
2025-01-08	0.350	0.355	0.350	0.355	0.350	97,500
2025-01-07	0.345	0.355	0.345	0.350	0.345	203,600
2025-01-06	0.355	0.360	0.345	0.355	0.350	676,100
2025-01-03	0.355	0.360	0.350	0.355	0.350	263,100
2025-01-02	0.355	0.355	0.355	0.355	0.350	318,600
2024-12-31	0.350	0.355	0.350	0.355	0.350	503,200
2024-12-30	0.345	0.350	0.345	0.350	0.345	185,000
2024-12-27	0.345	0.345	0.340	0.345	0.340	263,000
2024-12-26	0.350	0.350	0.345	0.345	0.340	484,400
2024-12-24	0.355	0.355	0.350	0.350	0.345	108,200
2024-12-23	0.355	0.355	0.355	0.355	0.350	426,400
2024-12-20	0.360	0.360	0.355	0.355	0.350	533,500
2024-12-19	0.360	0.360	0.355	0.360	0.355	266,100
2024-12-18	0.360	0.360	0.355	0.360	0.355	418,000
2024-12-17	0.360	0.360	0.355	0.360	0.355	338,600
2024-12-16	0.355	0.360	0.355	0.360	0.355	361,000
2024-12-13	0.350	0.355	0.350	0.355	0.350	233,300
2024-12-12	0.345	0.355	0.345	0.350	0.345	794,600
2024-12-11	0.345	0.345	0.340	0.345	0.340	191,300
2024-12-10	0.345	0.345	0.340	0.345	0.340	219,800
2024-12-09	0.350	0.355	0.345	0.345	0.340	738,100
2024-12-06	0.355	0.355	0.350	0.350	0.345	418,500
2024-12-05	0.355	0.355	0.350	0.355	0.350	182,800
2024-12-04	0.355	0.355	0.350	0.355	0.350	133,300
2024-12-03	0.355	0.355	0.350	0.355	0.350	292,800
2024-12-02	0.355	0.355	0.345	0.355	0.350	571,900
2024-11-29	0.355	0.360	0.355	0.355	0.350	339,200
2024-11-28	0.360	0.360	0.355	0.355	0.350	576,500
2024-11-27	0.360	0.365	0.360	0.360	0.355	895,100
2024-11-26	0.360	0.360	0.355	0.360	0.355	219,100
2024-11-25	0.355	0.360	0.355	0.360	0.355	325,300
2024-11-22	0.355	0.355	0.355	0.355	0.350	37,400

← NewerPage 8 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.