Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 7,900 |
| 2024-10-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 7,000 |
| 2024-10-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 7,900 |
| 2024-10-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 400 |
| 2024-10-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 6,000 |
| 2024-10-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 76,000 |
| 2024-10-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 60,000 |
| 2024-10-16 | 1.530 | 1.550 | 1.530 | 1.550 | 1.490 | 55,000 |
| 2024-10-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.471 | 4,000 |
| 2024-10-14 | 1.550 | 1.560 | 1.550 | 1.550 | 1.490 | 107,100 |
| 2024-10-11 | 1.550 | 1.560 | 1.550 | 1.560 | 1.500 | 166,800 |
| 2024-10-10 | 1.550 | 1.580 | 1.530 | 1.580 | 1.519 | 132,700 |
| 2024-10-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 1,000 |
| 2024-10-08 | 1.550 | 1.550 | 1.540 | 1.550 | 1.490 | 102,600 |
| 2024-10-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 42,000 |
| 2024-10-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.510 | 2,000 |
| 2024-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.490 | 16,500 |
| 2024-09-27 | 1.550 | 1.570 | 1.550 | 1.550 | 1.490 | 49,900 |
| 2024-09-26 | 1.530 | 1.580 | 1.530 | 1.550 | 1.490 | 26,700 |
| 2024-09-25 | 1.500 | 1.530 | 1.500 | 1.530 | 1.471 | 13,400 |
| 2024-09-24 | 1.550 | 1.550 | 1.510 | 1.510 | 1.452 | 3,300 |
| 2024-09-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.423 | 2,000 |
| 2024-09-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.404 | 700 |
| 2024-09-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.404 | 1,000 |
| 2024-09-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 14,000 |
| 2024-09-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 1,000 |
| 2024-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.404 | 100 |
| 2024-09-06 | 1.450 | 1.460 | 1.450 | 1.460 | 1.404 | 6,000 |
| 2024-09-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.394 | 25,300 |
| 2024-09-04 | 1.450 | 1.470 | 1.440 | 1.460 | 1.404 | 11,100 |
| 2024-09-03 | 1.500 | 1.500 | 1.470 | 1.470 | 1.414 | 6,200 |
| 2024-09-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.442 | 3,000 |
| 2024-08-30 | 1.480 | 1.480 | 1.450 | 1.450 | 1.394 | 12,000 |
| 2024-08-29 | 1.500 | 1.500 | 1.480 | 1.480 | 1.423 | 47,200 |
| 2024-08-28 | 1.520 | 1.520 | 1.500 | 1.500 | 1.442 | 115,100 |
| 2024-08-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.462 | 4,000 |
| 2024-08-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.462 | 900 |
| 2024-08-21 | 1.520 | 1.530 | 1.520 | 1.520 | 1.462 | 25,500 |
| 2024-08-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.452 | 11,000 |
| 2024-08-19 | 1.560 | 1.560 | 1.550 | 1.550 | 1.490 | 14,000 |
| 2024-08-16 | 1.620 | 1.620 | 1.600 | 1.600 | 1.539 | 29,000 |
| 2024-08-15 | 1.610 | 1.670 | 1.600 | 1.670 | 1.606 | 221,600 |
| 2024-08-14 | 1.600 | 1.600 | 1.580 | 1.600 | 1.539 | 25,000 |
| 2024-08-13 | 1.550 | 1.600 | 1.550 | 1.600 | 1.539 | 26,000 |
| 2024-08-12 | 1.520 | 1.600 | 1.520 | 1.570 | 1.510 | 202,400 |
| 2024-08-09 | 1.450 | 1.520 | 1.450 | 1.520 | 1.462 | 49,900 |
| 2024-08-08 | 1.400 | 1.450 | 1.400 | 1.450 | 1.394 | 11,100 |
| 2024-08-07 | 1.410 | 1.410 | 1.380 | 1.380 | 1.327 | 54,100 |
| 2024-08-05 | 1.460 | 1.490 | 1.370 | 1.400 | 1.346 | 12,800 |
| 2024-08-02 | 1.560 | 1.590 | 1.510 | 1.510 | 1.452 | 85,900 |
| 2024-08-01 | 1.500 | 1.510 | 1.500 | 1.510 | 1.452 | 71,600 |
| 2024-07-31 | 1.500 | 1.520 | 1.500 | 1.510 | 1.452 | 131,900 |
| 2024-07-30 | 1.510 | 1.510 | 1.500 | 1.500 | 1.442 | 13,000 |
| 2024-07-29 | 1.490 | 1.500 | 1.490 | 1.500 | 1.442 | 16,800 |
| 2024-07-19 | 1.530 | 1.530 | 1.500 | 1.500 | 1.442 | 34,000 |
| 2024-07-18 | 1.530 | 1.540 | 1.530 | 1.540 | 1.481 | 21,000 |
| 2024-07-16 | 1.540 | 1.540 | 1.530 | 1.530 | 1.471 | 30,000 |
| 2024-07-15 | 1.570 | 1.570 | 1.550 | 1.550 | 1.490 | 48,400 |
| 2024-07-12 | 1.480 | 1.490 | 1.480 | 1.490 | 1.433 | 5,000 |
| 2024-07-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.433 | 800 |
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.