Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-18 | 1.180 | 1.180 | 1.050 | 1.050 | 1.010 | 13,000 |
| 2025-11-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.144 | 10,000 |
| 2025-11-14 | 1.200 | 1.200 | 1.190 | 1.190 | 1.144 | 19,700 |
| 2025-11-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.154 | 17,500 |
| 2025-11-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.164 | 13,000 |
| 2025-11-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.173 | 10,000 |
| 2025-11-10 | 1.250 | 1.270 | 1.220 | 1.250 | 1.202 | 39,500 |
| 2025-11-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.183 | 10,000 |
| 2025-11-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.183 | 12,000 |
| 2025-11-04 | 1.350 | 1.350 | 1.260 | 1.260 | 1.212 | 15,000 |
| 2025-11-03 | 1.250 | 1.270 | 1.250 | 1.270 | 1.221 | 6,700 |
| 2025-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.202 | 10,000 |
| 2025-10-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.212 | 900 |
| 2025-10-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.212 | 3,000 |
| 2025-10-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.221 | 10,000 |
| 2025-10-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.231 | 400 |
| 2025-10-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.221 | 400 |
| 2025-10-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.221 | 1,000 |
| 2025-10-03 | 1.300 | 1.370 | 1.300 | 1.370 | 1.317 | 10,100 |
| 2025-10-01 | 1.320 | 1.330 | 1.320 | 1.330 | 1.279 | 26,000 |
| 2025-09-30 | 1.390 | 1.390 | 1.320 | 1.330 | 1.279 | 8,100 |
| 2025-09-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 1,000 |
| 2025-09-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 1,400 |
| 2025-09-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 5,400 |
| 2025-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 2,000 |
| 2025-09-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 100 |
| 2025-09-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 1,000 |
| 2025-09-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.269 | 100 |
| 2025-09-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 1,000 |
| 2025-09-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 12,500 |
| 2025-08-28 | 1.350 | 1.350 | 1.310 | 1.350 | 1.298 | 20,500 |
| 2025-08-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 5,000 |
| 2025-08-22 | 1.380 | 1.380 | 1.360 | 1.360 | 1.308 | 4,000 |
| 2025-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.298 | 6,000 |
| 2025-08-14 | 1.310 | 1.380 | 1.310 | 1.380 | 1.327 | 10,100 |
| 2025-08-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 100 |
| 2025-08-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 2,600 |
| 2025-08-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 4,000 |
| 2025-08-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.269 | 1,100 |
| 2025-08-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.337 | 100 |
| 2025-08-05 | 1.310 | 1.390 | 1.310 | 1.390 | 1.337 | 5,200 |
| 2025-08-04 | 1.320 | 1.320 | 1.300 | 1.300 | 1.250 | 5,000 |
| 2025-08-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.250 | 2,000 |
| 2025-07-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.404 | 22,000 |
| 2025-07-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.365 | 500 |
| 2025-07-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.298 | 7,000 |
| 2025-07-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.337 | 2,500 |
| 2025-07-17 | 1.410 | 1.410 | 1.390 | 1.390 | 1.337 | 3,000 |
| 2025-07-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.356 | 6,000 |
| 2025-07-14 | 1.430 | 1.430 | 1.420 | 1.420 | 1.365 | 27,000 |
| 2025-07-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.375 | 1,500 |
| 2025-07-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.365 | 1,000 |
| 2025-07-07 | 1.440 | 1.460 | 1.400 | 1.460 | 1.404 | 55,500 |
| 2025-06-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.375 | 500 |
| 2025-06-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 2,000 |
| 2025-05-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 500 |
| 2025-05-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 1,200 |
| 2025-05-16 | 1.460 | 1.460 | 1.450 | 1.450 | 1.394 | 7,000 |
| 2025-05-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.423 | 1,000 |
| 2025-05-07 | 1.490 | 1.490 | 1.470 | 1.490 | 1.433 | 7,900 |
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.