Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.140	1.140	1.140	1.140	1.140	0
2026-07-22	1.140	1.140	1.140	1.140	1.140	0
2026-07-21	1.140	1.140	1.140	1.140	1.140	0
2026-07-20	1.140	1.140	1.140	1.140	1.140	0
2026-07-17	1.140	1.140	1.140	1.140	1.140	0
2026-07-16	1.140	1.140	1.140	1.140	1.140	6,700
2026-07-15	1.140	1.140	1.140	1.140	1.140	0
2026-07-14	1.140	1.140	1.140	1.140	1.140	0
2026-07-13	1.140	1.140	1.140	1.140	1.140	0
2026-07-10	1.140	1.140	1.140	1.140	1.140	0
2026-07-09	1.140	1.140	1.140	1.140	1.140	0
2026-07-08	1.140	1.140	1.140	1.140	1.140	0
2026-07-07	1.140	1.140	1.140	1.140	1.140	0
2026-07-06	1.140	1.140	1.140	1.140	1.140	0
2026-07-03	1.140	1.140	1.140	1.140	1.140	0
2026-07-02	1.140	1.140	1.140	1.140	1.140	0
2026-07-01	1.140	1.140	1.140	1.140	1.140	0
2026-06-30	1.140	1.140	1.140	1.140	1.140	0
2026-06-29	1.140	1.140	1.140	1.140	1.140	0
2026-06-26	1.140	1.140	1.140	1.140	1.140	0
2026-06-25	1.140	1.140	1.140	1.140	1.140	0
2026-06-24	1.140	1.140	1.140	1.140	1.140	6,000
2026-06-23	1.130	1.130	1.130	1.130	1.130	100
2026-06-22	1.130	1.130	1.130	1.130	1.130	10,000
2026-06-19	1.140	1.140	1.130	1.130	1.130	4,000
2026-06-18	1.190	1.190	1.130	1.130	1.130	3,100
2026-06-17	1.210	1.210	1.210	1.210	1.210	0
2026-06-16	1.200	1.210	1.200	1.210	1.210	4,700
2026-06-15	1.230	1.250	1.230	1.250	1.250	9,300
2026-06-12	1.230	1.230	1.230	1.230	1.230	0
2026-06-11	1.230	1.230	1.230	1.230	1.230	1,000
2026-06-10	1.250	1.250	1.250	1.250	1.250	1,000
2026-06-09	1.300	1.300	1.300	1.300	1.300	0
2026-06-08	1.300	1.300	1.300	1.300	1.300	0
2026-06-05	1.300	1.300	1.300	1.300	1.300	0
2026-06-04	1.300	1.300	1.300	1.300	1.250	1,000
2026-06-03	1.300	1.300	1.300	1.300	1.250	5,100
2026-06-02	1.240	1.240	1.240	1.240	1.192	0
2026-05-29	1.240	1.240	1.240	1.240	1.192	1,500
2026-05-26	1.250	1.250	1.230	1.230	1.183	35,100
2026-05-25	1.250	1.250	1.250	1.250	1.202	100
2026-05-22	1.230	1.250	1.230	1.250	1.202	15,000
2026-05-19	1.280	1.280	1.280	1.280	1.231	5,000
2026-05-15	1.300	1.300	1.280	1.280	1.231	7,300
2026-05-14	1.300	1.300	1.290	1.290	1.240	5,000
2026-05-13	1.250	1.250	1.250	1.250	1.202	600
2026-05-11	1.270	1.270	1.270	1.270	1.221	3,000
2026-05-06	1.270	1.270	1.240	1.240	1.192	20,000
2026-05-05	1.230	1.240	1.230	1.240	1.192	6,000
2026-05-04	1.240	1.250	1.240	1.250	1.202	11,900
2026-04-30	1.250	1.250	1.250	1.250	1.202	5,000
2026-04-29	1.250	1.250	1.230	1.230	1.183	33,500
2026-04-28	1.260	1.270	1.260	1.270	1.221	33,900
2026-04-27	1.260	1.260	1.260	1.260	1.212	100
2026-04-24	1.240	1.240	1.240	1.240	1.192	1,000
2026-04-15	1.200	1.210	1.200	1.210	1.164	2,500
2026-04-10	1.200	1.200	1.200	1.200	1.154	1,400
2026-04-08	1.150	1.150	1.150	1.150	1.106	7,000
2026-04-07	1.150	1.150	1.150	1.150	1.106	1,000
2026-04-03	1.200	1.200	1.200	1.200	1.154	3,900

← NewerPage 2 of 13 · 734 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.