Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.500	1.500	1.500	1.500	1.322	6,000
2022-02-08	1.510	1.510	1.510	1.510	1.331	2,000
2022-02-07	1.500	1.570	1.500	1.570	1.383	35,100
2022-02-04	1.500	1.500	1.500	1.500	1.322	4,500
2022-01-31	1.500	1.500	1.500	1.500	1.322	3,000
2022-01-28	1.510	1.510	1.510	1.510	1.331	5,000
2022-01-27	1.510	1.510	1.510	1.510	1.331	3,000
2022-01-26	1.500	1.550	1.500	1.550	1.366	44,600
2022-01-25	1.500	1.500	1.500	1.500	1.322	1,400
2022-01-24	1.500	1.500	1.500	1.500	1.322	16,100
2022-01-21	1.500	1.500	1.500	1.500	1.322	5,100
2022-01-19	1.500	1.500	1.500	1.500	1.322	18,600
2022-01-17	1.500	1.500	1.500	1.500	1.322	4,200
2022-01-14	1.520	1.520	1.480	1.520	1.339	43,900
2022-01-13	1.550	1.550	1.530	1.530	1.348	10,900
2022-01-12	1.520	1.520	1.520	1.520	1.339	2,800
2022-01-11	1.510	1.510	1.510	1.510	1.331	2,900
2022-01-10	1.500	1.510	1.500	1.500	1.322	21,600
2022-01-07	1.500	1.500	1.500	1.500	1.322	10,000
2022-01-06	1.500	1.500	1.500	1.500	1.322	2,000
2022-01-05	1.500	1.560	1.500	1.550	1.366	10,200
2022-01-04	1.510	1.560	1.490	1.560	1.375	18,100
2022-01-03	1.590	1.590	1.570	1.570	1.383	18,300
2021-12-31	1.510	1.620	1.510	1.580	1.392	105,200
2021-12-30	1.510	1.510	1.510	1.510	1.331	200
2021-12-29	1.500	1.570	1.500	1.570	1.383	35,400
2021-12-28	1.500	1.500	1.500	1.500	1.322	25,000
2021-12-27	1.500	1.500	1.500	1.500	1.322	6,500
2021-12-23	1.500	1.500	1.500	1.500	1.322	5,800
2021-12-22	1.500	1.520	1.500	1.520	1.339	35,000
2021-12-21	1.500	1.540	1.500	1.540	1.357	21,800
2021-12-20	1.490	1.500	1.490	1.500	1.322	1,800
2021-12-17	1.560	1.560	1.550	1.550	1.366	300
2021-12-16	1.510	1.550	1.510	1.520	1.339	8,000
2021-12-15	1.470	1.580	1.470	1.580	1.392	157,400
2021-12-14	1.530	1.530	1.460	1.460	1.286	15,200
2021-12-13	1.540	1.540	1.470	1.540	1.357	26,200
2021-12-10	1.480	1.480	1.480	1.480	1.304	3,900
2021-12-09	1.500	1.540	1.500	1.510	1.331	60,500
2021-12-07	1.500	1.500	1.480	1.500	1.322	38,000
2021-12-06	1.490	1.500	1.440	1.500	1.322	71,100
2021-12-02	1.500	1.500	1.460	1.500	1.322	28,100
2021-12-01	1.450	1.500	1.450	1.500	1.322	28,600
2021-11-30	1.460	1.470	1.460	1.460	1.286	21,500
2021-11-29	1.450	1.460	1.450	1.450	1.278	55,100
2021-11-26	1.470	1.470	1.460	1.460	1.286	91,500
2021-11-25	1.480	1.510	1.480	1.490	1.313	47,300
2021-11-24	1.490	1.550	1.480	1.510	1.331	20,900
2021-11-23	1.530	1.550	1.500	1.500	1.322	16,100
2021-11-22	1.500	1.520	1.500	1.500	1.322	34,800
2021-11-19	1.550	1.580	1.520	1.520	1.339	62,700
2021-11-18	1.490	1.550	1.490	1.550	1.366	49,100
2021-11-17	1.470	1.480	1.450	1.480	1.304	42,200
2021-11-16	1.470	1.480	1.470	1.480	1.304	10,600
2021-11-15	1.500	1.500	1.480	1.480	1.304	6,800
2021-11-12	1.490	1.500	1.450	1.500	1.322	123,200
2021-11-11	1.520	1.520	1.490	1.500	1.322	28,600
2021-11-10	1.500	1.520	1.500	1.520	1.339	26,800
2021-11-09	1.500	1.500	1.500	1.500	1.322	4,500
2021-11-08	1.500	1.550	1.500	1.550	1.366	9,000

← NewerPage 12 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.