Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	1.200	1.200	1.200	1.200	1.154	30,000
2026-04-01	1.130	1.130	1.130	1.130	1.087	1,000
2026-03-30	1.120	1.120	1.120	1.120	1.077	10,000
2026-03-27	1.120	1.130	1.120	1.120	1.077	12,400
2026-03-26	1.150	1.150	1.150	1.150	1.106	500
2026-03-24	1.100	1.100	1.100	1.100	1.058	1,000
2026-03-18	1.160	1.160	1.160	1.160	1.115	2,500
2026-03-17	1.150	1.150	1.150	1.150	1.106	2,000
2026-03-16	1.150	1.150	1.150	1.150	1.106	8,700
2026-03-13	1.160	1.160	1.150	1.150	1.106	8,300
2026-03-11	1.160	1.160	1.160	1.160	1.115	1,600
2026-03-10	1.200	1.200	1.150	1.150	1.106	1,500
2026-03-09	1.200	1.200	1.200	1.200	1.154	7,000
2026-03-05	1.200	1.200	1.200	1.200	1.154	3,500
2026-03-03	1.190	1.190	1.190	1.190	1.144	5,400
2026-03-02	1.210	1.220	1.210	1.210	1.164	20,800
2026-02-26	1.220	1.250	1.190	1.240	1.192	131,300
2026-02-25	1.160	1.160	1.160	1.160	1.115	2,000
2026-02-24	1.170	1.170	1.170	1.170	1.125	2,000
2026-02-23	1.120	1.190	1.120	1.190	1.144	35,000
2026-02-20	1.180	1.180	1.180	1.180	1.135	200
2026-02-16	1.100	1.100	1.100	1.100	1.058	400
2026-02-12	1.120	1.120	1.120	1.120	1.077	10,000
2026-02-11	1.150	1.150	1.150	1.150	1.106	10,000
2026-02-10	1.150	1.150	1.150	1.150	1.106	10,000
2026-02-05	1.140	1.140	1.140	1.140	1.096	2,000
2026-01-27	1.180	1.180	1.180	1.180	1.135	3,200
2026-01-26	1.180	1.180	1.180	1.180	1.135	13,400
2026-01-23	1.180	1.180	1.180	1.180	1.135	3,000
2026-01-21	1.190	1.190	1.180	1.180	1.135	1,300
2026-01-20	1.190	1.190	1.190	1.190	1.144	5,000
2026-01-19	1.240	1.240	1.140	1.190	1.144	17,500
2026-01-16	1.200	1.200	1.120	1.120	1.077	7,500
2026-01-09	1.250	1.280	1.250	1.280	1.231	5,300
2026-01-08	1.210	1.240	1.210	1.240	1.192	1,100
2025-12-31	1.350	1.350	1.350	1.350	1.298	100
2025-12-30	1.350	1.350	1.350	1.350	1.298	100
2025-12-29	1.350	1.350	1.350	1.350	1.298	100
2025-12-26	1.350	1.350	1.350	1.350	1.298	100
2025-12-24	1.350	1.350	1.350	1.350	1.298	100
2025-12-23	1.350	1.350	1.350	1.350	1.298	100
2025-12-22	1.350	1.350	1.350	1.350	1.298	100
2025-12-15	1.320	1.350	1.320	1.350	1.298	4,100
2025-12-12	1.320	1.320	1.320	1.320	1.269	100
2025-12-11	1.320	1.330	1.320	1.320	1.269	8,000
2025-12-09	1.320	1.320	1.320	1.320	1.269	3,100
2025-12-08	1.330	1.350	1.320	1.320	1.269	8,000
2025-12-05	1.220	1.300	1.220	1.300	1.250	7,000
2025-12-04	1.180	1.240	1.180	1.220	1.173	35,800
2025-12-03	1.260	1.300	1.230	1.230	1.183	23,600
2025-12-02	1.120	1.190	1.110	1.120	1.077	10,500
2025-12-01	1.150	1.150	1.120	1.120	1.077	12,000
2025-11-28	1.150	1.150	1.150	1.150	1.106	2,000
2025-11-27	1.250	1.250	1.200	1.200	1.154	5,400
2025-11-26	1.230	1.310	1.230	1.310	1.260	6,100
2025-11-25	1.300	1.300	1.210	1.210	1.164	2,000
2025-11-24	1.200	1.340	1.200	1.340	1.289	12,000
2025-11-21	1.200	1.300	1.120	1.200	1.154	34,000
2025-11-20	1.300	1.300	1.200	1.200	1.154	32,800
2025-11-19	1.290	1.300	1.290	1.300	1.250	22,000

← NewerPage 3 of 4 · 194 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.