Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	1.480	1.500	1.480	1.500	1.364	10,000
2022-12-23	1.480	1.500	1.480	1.500	1.364	31,100
2022-12-22	1.420	1.450	1.400	1.450	1.319	18,900
2022-12-20	1.350	1.450	1.350	1.450	1.319	14,900
2022-12-16	1.280	1.280	1.280	1.280	1.164	300
2022-12-15	1.370	1.370	1.280	1.310	1.191	5,100
2022-12-13	1.270	1.270	1.270	1.270	1.155	4,000
2022-12-12	1.450	1.450	1.280	1.280	1.164	13,000
2022-12-09	1.450	1.450	1.400	1.400	1.273	14,800
2022-12-08	1.350	1.350	1.350	1.350	1.228	2,000
2022-12-06	1.400	1.400	1.400	1.400	1.273	500
2022-12-05	1.350	1.360	1.350	1.350	1.228	37,900
2022-11-30	1.250	1.250	1.250	1.250	1.137	10,000
2022-11-29	1.200	1.200	1.200	1.200	1.091	6,000
2022-11-21	1.150	1.150	1.150	1.150	1.046	7,000
2022-11-04	1.240	1.240	1.240	1.240	1.128	500
2022-11-02	1.150	1.240	1.150	1.240	1.128	33,700
2022-11-01	1.150	1.150	1.150	1.150	1.046	1,000
2022-10-26	1.130	1.130	1.130	1.130	1.028	3,000
2022-10-25	1.130	1.130	1.130	1.130	1.028	1,000
2022-10-21	1.150	1.150	1.150	1.150	1.046	1,000
2022-10-20	1.130	1.140	1.120	1.140	1.037	7,000
2022-10-19	1.110	1.150	1.110	1.150	1.046	9,000
2022-10-18	1.110	1.110	1.110	1.110	1.009	5,000
2022-10-14	1.130	1.140	1.080	1.100	1.000	45,600
2022-10-13	1.230	1.230	1.160	1.180	1.073	11,100
2022-10-07	1.310	1.310	1.310	1.310	1.191	1,000
2022-10-05	1.320	1.320	1.320	1.320	1.200	1,000
2022-10-03	1.290	1.290	1.290	1.290	1.173	100
2022-09-30	1.330	1.330	1.290	1.290	1.173	4,000
2022-09-21	1.360	1.360	1.360	1.360	1.237	900
2022-09-20	1.400	1.400	1.380	1.380	1.255	2,000
2022-09-15	1.350	1.380	1.350	1.380	1.255	5,300
2022-08-30	1.400	1.400	1.400	1.400	1.273	1,900
2022-08-26	1.450	1.450	1.450	1.450	1.319	100
2022-08-24	1.370	1.370	1.370	1.370	1.246	800
2022-08-23	1.370	1.370	1.370	1.370	1.246	2,000
2022-08-19	1.500	1.500	1.470	1.470	1.337	7,000
2022-08-18	1.400	1.510	1.400	1.510	1.373	1,700
2022-08-11	1.390	1.390	1.390	1.390	1.264	1,500
2022-08-09	1.390	1.390	1.390	1.390	1.264	5,000
2022-08-08	1.390	1.480	1.380	1.420	1.291	59,300
2022-08-04	1.450	1.450	1.380	1.380	1.255	50,100
2022-08-03	1.450	1.450	1.450	1.450	1.319	50,000
2022-08-02	1.470	1.470	1.450	1.450	1.319	95,000
2022-08-01	1.450	1.460	1.450	1.460	1.328	87,000
2022-07-29	1.450	1.460	1.440	1.460	1.328	76,600
2022-07-28	1.450	1.460	1.450	1.460	1.328	35,000
2022-07-25	1.450	1.460	1.450	1.460	1.328	6,000
2022-07-21	1.450	1.460	1.450	1.460	1.328	6,000
2022-07-15	1.460	1.460	1.460	1.460	1.328	20,000
2022-07-14	1.460	1.460	1.460	1.460	1.328	18,000
2022-07-13	1.470	1.470	1.460	1.460	1.328	10,100
2022-07-12	1.470	1.470	1.470	1.470	1.337	2,000
2022-07-08	1.470	1.470	1.470	1.470	1.337	10,000
2022-07-07	1.460	1.460	1.460	1.460	1.328	1,000
2022-07-06	1.460	1.460	1.460	1.460	1.328	2,000
2022-07-04	1.460	1.460	1.460	1.460	1.328	3,000
2022-06-23	1.450	1.450	1.450	1.450	1.319	19,000
2022-06-22	1.450	1.450	1.450	1.450	1.319	40,000

← NewerPage 10 of 13 · 735 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 MYR
2024-06-05	0.0250 MYR
2023-06-09	0.0500 MYR
2022-05-06	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.