Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.350	0.355	0.350	0.355	0.350	430,100
2024-11-20	0.355	0.355	0.350	0.355	0.350	46,300
2024-11-19	0.355	0.355	0.350	0.355	0.350	92,000
2024-11-18	0.350	0.355	0.350	0.355	0.350	217,900
2024-11-15	0.355	0.355	0.350	0.355	0.350	38,600
2024-11-14	0.355	0.355	0.350	0.350	0.345	766,300
2024-11-13	0.360	0.360	0.350	0.355	0.350	788,800
2024-11-12	0.360	0.365	0.355	0.360	0.355	185,100
2024-11-11	0.360	0.365	0.360	0.360	0.355	531,900
2024-11-08	0.360	0.365	0.355	0.360	0.355	958,600
2024-11-07	0.360	0.365	0.360	0.365	0.359	842,600
2024-11-06	0.360	0.365	0.355	0.360	0.355	596,400
2024-11-05	0.360	0.360	0.355	0.360	0.355	112,300
2024-11-04	0.360	0.365	0.360	0.360	0.355	830,800
2024-11-01	0.360	0.365	0.355	0.360	0.355	531,400
2024-10-30	0.360	0.365	0.360	0.365	0.359	94,000
2024-10-29	0.365	0.370	0.365	0.365	0.359	1,350,800
2024-10-28	0.370	0.370	0.365	0.365	0.359	351,000
2024-10-25	0.370	0.375	0.365	0.370	0.364	1,376,300
2024-10-24	0.375	0.375	0.370	0.375	0.369	160,500
2024-10-23	0.380	0.380	0.370	0.375	0.369	197,900
2024-10-22	0.375	0.380	0.375	0.380	0.374	1,060,900
2024-10-21	0.370	0.380	0.370	0.380	0.374	575,400
2024-10-18	0.370	0.380	0.370	0.380	0.374	2,120,900
2024-10-17	0.375	0.375	0.360	0.370	0.364	2,105,600
2024-10-16	0.380	0.380	0.375	0.380	0.374	759,000
2024-10-15	0.375	0.380	0.375	0.380	0.374	477,000
2024-10-14	0.380	0.380	0.375	0.375	0.369	837,200
2024-10-11	0.380	0.380	0.375	0.380	0.374	615,000
2024-10-10	0.380	0.385	0.375	0.380	0.374	1,390,200
2024-10-09	0.385	0.385	0.380	0.380	0.374	532,900
2024-10-08	0.385	0.385	0.380	0.385	0.379	620,800
2024-10-07	0.385	0.385	0.380	0.385	0.379	1,218,700
2024-10-04	0.380	0.385	0.380	0.385	0.379	792,000
2024-10-03	0.385	0.385	0.380	0.385	0.379	689,800
2024-10-02	0.385	0.385	0.380	0.385	0.379	2,254,500
2024-10-01	0.385	0.385	0.380	0.385	0.379	1,670,400
2024-09-30	0.380	0.390	0.380	0.385	0.379	1,196,600
2024-09-27	0.385	0.390	0.380	0.380	0.374	2,359,600
2024-09-26	0.390	0.395	0.385	0.385	0.379	2,187,600
2024-09-25	0.395	0.395	0.385	0.390	0.384	1,626,800
2024-09-24	0.390	0.395	0.390	0.395	0.389	2,459,500
2024-09-23	0.390	0.395	0.390	0.390	0.384	2,558,800
2024-09-20	0.390	0.395	0.390	0.395	0.389	2,838,400
2024-09-19	0.385	0.395	0.385	0.390	0.384	3,714,100
2024-09-18	0.380	0.385	0.375	0.385	0.379	2,761,600
2024-09-17	0.385	0.390	0.380	0.380	0.374	2,510,500
2024-09-13	0.385	0.390	0.380	0.385	0.379	3,595,700
2024-09-12	0.385	0.390	0.380	0.385	0.379	2,598,700
2024-09-11	0.390	0.395	0.385	0.385	0.379	2,267,700
2024-09-10	0.385	0.395	0.385	0.390	0.384	3,710,300
2024-09-09	0.400	0.400	0.385	0.390	0.384	3,252,000
2024-09-06	0.400	0.410	0.395	0.400	0.394	1,718,200
2024-09-05	0.385	0.410	0.385	0.400	0.394	7,259,400
2024-09-04	0.385	0.385	0.380	0.385	0.379	2,809,200
2024-09-03	0.385	0.390	0.385	0.390	0.384	2,092,000
2024-09-02	0.390	0.390	0.385	0.390	0.384	1,957,000
2024-08-30	0.380	0.395	0.380	0.390	0.384	3,410,500
2024-08-29	0.385	0.390	0.380	0.380	0.374	2,739,000
2024-08-28	0.380	0.390	0.380	0.385	0.379	2,008,000

← NewerPage 9 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.