Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1.540 | 1.540 | 1.500 | 1.500 | 1.322 | 77,900 |
| 2021-11-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.357 | 10,000 |
| 2021-11-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.366 | 6,900 |
| 2021-11-01 | 1.540 | 1.600 | 1.540 | 1.550 | 1.366 | 42,600 |
| 2021-10-29 | 1.540 | 1.660 | 1.540 | 1.600 | 1.410 | 25,500 |
| 2021-10-28 | 1.560 | 1.570 | 1.530 | 1.570 | 1.383 | 32,500 |
| 2021-10-27 | 1.600 | 1.600 | 1.570 | 1.570 | 1.383 | 23,300 |
| 2021-10-26 | 1.570 | 1.600 | 1.560 | 1.600 | 1.410 | 16,800 |
| 2021-10-25 | 1.630 | 1.630 | 1.570 | 1.620 | 1.427 | 52,600 |
| 2021-10-22 | 1.620 | 1.630 | 1.600 | 1.630 | 1.436 | 14,800 |
| 2021-10-21 | 1.570 | 1.620 | 1.570 | 1.620 | 1.427 | 15,700 |
| 2021-10-20 | 1.580 | 1.600 | 1.580 | 1.600 | 1.410 | 3,500 |
| 2021-10-18 | 1.580 | 1.580 | 1.570 | 1.580 | 1.392 | 24,700 |
| 2021-10-15 | 1.590 | 1.600 | 1.590 | 1.600 | 1.410 | 15,300 |
| 2021-10-14 | 1.620 | 1.650 | 1.590 | 1.640 | 1.445 | 13,700 |
← NewerPage 13 of 13 · 735 trading days
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.