Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 16,000 |
| 2025-05-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.442 | 2,500 |
| 2025-04-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 3,300 |
| 2025-04-18 | 1.280 | 1.500 | 1.280 | 1.490 | 1.433 | 2,000 |
| 2025-04-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.164 | 3,000 |
| 2025-04-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.164 | 7,000 |
| 2025-04-07 | 1.330 | 1.330 | 1.250 | 1.250 | 1.202 | 8,400 |
| 2025-04-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.260 | 3,000 |
| 2025-03-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.346 | 1,000 |
| 2025-03-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.346 | 7,000 |
| 2025-03-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.346 | 6,000 |
| 2025-03-13 | 1.410 | 1.410 | 1.400 | 1.400 | 1.346 | 12,000 |
| 2025-03-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.356 | 2,500 |
| 2025-03-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.356 | 3,000 |
| 2025-03-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.356 | 5,100 |
| 2025-03-06 | 1.400 | 1.410 | 1.400 | 1.410 | 1.356 | 5,000 |
| 2025-03-04 | 1.400 | 1.420 | 1.400 | 1.420 | 1.365 | 28,700 |
| 2025-02-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.365 | 100,000 |
| 2025-02-27 | 1.440 | 1.440 | 1.430 | 1.430 | 1.375 | 10,000 |
| 2025-02-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.385 | 4,900 |
| 2025-02-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.375 | 1,000 |
| 2025-02-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.423 | 21,600 |
| 2025-02-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.433 | 1,000 |
| 2025-02-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.433 | 17,000 |
| 2025-02-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.442 | 18,100 |
| 2025-02-03 | 1.400 | 1.480 | 1.400 | 1.480 | 1.423 | 5,100 |
| 2025-01-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.423 | 3,000 |
| 2025-01-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.471 | 1,000 |
| 2025-01-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.471 | 4,000 |
| 2024-12-31 | 1.550 | 1.650 | 1.550 | 1.650 | 1.587 | 5,000 |
| 2024-12-30 | 1.630 | 1.650 | 1.630 | 1.650 | 1.587 | 4,000 |
| 2024-12-20 | 1.600 | 1.650 | 1.600 | 1.650 | 1.587 | 36,000 |
| 2024-12-19 | 1.530 | 1.610 | 1.530 | 1.610 | 1.548 | 7,100 |
| 2024-12-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.539 | 5,000 |
| 2024-12-17 | 1.560 | 1.600 | 1.560 | 1.600 | 1.539 | 7,000 |
| 2024-12-13 | 1.550 | 1.610 | 1.550 | 1.610 | 1.548 | 11,000 |
| 2024-12-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.471 | 6,000 |
| 2024-12-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.481 | 17,000 |
| 2024-12-10 | 1.620 | 1.620 | 1.540 | 1.540 | 1.481 | 5,600 |
| 2024-12-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.481 | 2,000 |
| 2024-12-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.558 | 4,000 |
| 2024-11-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.539 | 2,000 |
| 2024-11-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 3,000 |
| 2024-11-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 3,400 |
| 2024-11-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 14,300 |
| 2024-11-25 | 1.530 | 1.620 | 1.530 | 1.620 | 1.558 | 10,000 |
| 2024-11-22 | 1.620 | 1.620 | 1.550 | 1.550 | 1.490 | 1,000 |
| 2024-11-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.558 | 300 |
| 2024-11-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.558 | 40,000 |
| 2024-11-18 | 1.570 | 1.570 | 1.550 | 1.550 | 1.490 | 3,000 |
| 2024-11-14 | 1.560 | 1.560 | 1.550 | 1.550 | 1.490 | 3,000 |
| 2024-11-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 5,000 |
| 2024-11-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 34,000 |
| 2024-11-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.471 | 2,000 |
| 2024-11-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.510 | 500 |
| 2024-11-07 | 1.540 | 1.540 | 1.530 | 1.540 | 1.481 | 14,400 |
| 2024-11-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.481 | 5,000 |
| 2024-11-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 1,000 |
| 2024-11-04 | 1.550 | 1.580 | 1.550 | 1.550 | 1.490 | 8,000 |
| 2024-11-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 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.