Mercury Securities Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.270	0.270	0.270	0.270	0.270	555,000
2026-10-16	0.270	0.275	0.270	0.270	0.270	1,204,900
2026-10-15	0.270	0.275	0.265	0.270	0.270	1,188,900
2026-10-14	0.270	0.270	0.270	0.270	0.270	1,267,400
2026-10-13	0.270	0.270	0.270	0.270	0.270	1,209,000
2026-10-12	0.270	0.270	0.270	0.270	0.270	1,445,000
2026-10-09	0.270	0.275	0.265	0.270	0.270	972,200
2026-10-08	0.270	0.270	0.270	0.270	0.270	1,182,000
2026-10-07	0.270	0.275	0.265	0.270	0.270	1,510,600
2026-10-06	0.270	0.270	0.265	0.270	0.270	889,000
2026-10-05	0.270	0.270	0.265	0.265	0.265	1,168,000
2026-10-02	0.270	0.270	0.270	0.270	0.270	1,440,500
2026-10-01	0.270	0.270	0.270	0.270	0.270	764,000
2026-09-30	0.270	0.270	0.270	0.270	0.270	1,079,900
2026-09-29	0.270	0.275	0.270	0.270	0.270	1,430,400
2026-09-28	0.270	0.275	0.270	0.275	0.275	766,400
2026-09-25	0.270	0.275	0.270	0.275	0.275	933,100
2026-09-24	0.275	0.275	0.265	0.275	0.275	1,171,400
2026-09-23	0.280	0.280	0.275	0.275	0.275	854,600
2026-09-22	0.280	0.285	0.270	0.280	0.280	1,111,800
2026-09-21	0.280	0.285	0.280	0.285	0.285	1,194,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.