Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	1.460	1.460	1.460	1.460	1.328	3,000
2022-06-20	1.460	1.460	1.450	1.450	1.319	9,000
2022-06-17	1.460	1.460	1.460	1.460	1.328	3,000
2022-06-16	1.450	1.460	1.450	1.460	1.328	15,000
2022-06-14	1.470	1.470	1.470	1.470	1.337	1,000
2022-06-13	1.450	1.450	1.450	1.450	1.319	7,000
2022-06-10	1.450	1.450	1.450	1.450	1.319	6,600
2022-06-09	1.480	1.480	1.470	1.470	1.337	11,000
2022-06-08	1.520	1.600	1.520	1.600	1.455	1,100
2022-06-07	1.460	1.460	1.460	1.460	1.328	30,000
2022-06-03	1.470	1.470	1.470	1.470	1.337	1,000
2022-06-02	1.470	1.470	1.470	1.470	1.337	100
2022-05-30	1.470	1.470	1.470	1.470	1.337	18,500
2022-05-27	1.460	1.480	1.460	1.460	1.328	34,500
2022-05-24	1.470	1.480	1.470	1.470	1.337	2,300
2022-05-23	1.460	1.480	1.460	1.480	1.346	9,000
2022-05-19	1.490	1.490	1.480	1.480	1.346	6,200
2022-05-17	1.490	1.490	1.470	1.470	1.337	12,100
2022-05-11	1.460	1.460	1.450	1.450	1.319	4,000
2022-05-10	1.500	1.500	1.480	1.500	1.364	12,200
2022-05-06	1.500	1.500	1.500	1.500	1.364	100
2022-05-05	1.590	1.620	1.580	1.610	1.419	34,900
2022-04-28	1.520	1.590	1.510	1.590	1.401	9,900
2022-04-26	1.540	1.540	1.540	1.540	1.357	3,000
2022-04-15	1.540	1.540	1.540	1.540	1.357	2,000
2022-04-14	1.550	1.550	1.550	1.550	1.366	5,500
2022-04-13	1.550	1.550	1.550	1.550	1.366	1,000
2022-04-12	1.590	1.590	1.550	1.550	1.366	12,500
2022-04-06	1.560	1.620	1.560	1.620	1.427	3,600
2022-04-04	1.500	1.570	1.500	1.570	1.383	11,900
2022-04-01	1.500	1.500	1.500	1.500	1.322	4,000
2022-03-31	1.500	1.500	1.500	1.500	1.322	10,000
2022-03-30	1.490	1.500	1.490	1.500	1.322	6,200
2022-03-29	1.500	1.500	1.500	1.500	1.322	10,000
2022-03-28	1.560	1.560	1.500	1.500	1.322	19,000
2022-03-25	1.500	1.500	1.500	1.500	1.322	25,000
2022-03-22	1.500	1.500	1.500	1.500	1.322	3,300
2022-03-18	1.500	1.500	1.500	1.500	1.322	10,000
2022-03-16	1.500	1.500	1.500	1.500	1.322	14,000
2022-03-14	1.500	1.500	1.500	1.500	1.322	29,800
2022-03-11	1.480	1.530	1.480	1.530	1.348	9,100
2022-03-10	1.470	1.470	1.450	1.450	1.278	11,000
2022-03-09	1.480	1.500	1.480	1.490	1.313	89,000
2022-03-08	1.500	1.500	1.460	1.460	1.286	25,000
2022-03-07	1.500	1.500	1.490	1.500	1.322	96,000
2022-03-04	1.500	1.500	1.500	1.500	1.322	70,000
2022-03-03	1.500	1.500	1.500	1.500	1.322	28,500
2022-03-02	1.500	1.500	1.500	1.500	1.322	15,000
2022-03-01	1.520	1.520	1.500	1.500	1.322	32,700
2022-02-28	1.510	1.510	1.510	1.510	1.331	11,400
2022-02-25	1.510	1.510	1.510	1.510	1.331	3,200
2022-02-24	1.510	1.510	1.500	1.510	1.331	71,000
2022-02-22	1.500	1.510	1.500	1.510	1.331	14,000
2022-02-21	1.500	1.510	1.500	1.510	1.331	31,100
2022-02-18	1.510	1.510	1.510	1.510	1.331	25,000
2022-02-17	1.520	1.520	1.510	1.510	1.331	25,900
2022-02-16	1.510	1.560	1.510	1.560	1.375	23,000
2022-02-15	1.510	1.510	1.510	1.510	1.331	11,000
2022-02-14	1.500	1.500	1.500	1.500	1.322	5,000
2022-02-10	1.510	1.510	1.510	1.510	1.331	2,000

← NewerPage 11 of 13 · 732 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.