Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 1.580 | 1.580 | 1.550 | 1.550 | 1.490 | 32,600 |
| 2024-07-09 | 1.490 | 1.490 | 1.470 | 1.470 | 1.414 | 40,900 |
| 2024-07-04 | 1.590 | 1.590 | 1.480 | 1.490 | 1.433 | 32,800 |
| 2024-07-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.433 | 1,000 |
| 2024-07-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.433 | 28,000 |
| 2024-07-01 | 1.490 | 1.490 | 1.480 | 1.480 | 1.423 | 1,300 |
| 2024-06-27 | 1.600 | 1.600 | 1.500 | 1.500 | 1.442 | 700 |
| 2024-06-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.442 | 2,000 |
| 2024-06-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.452 | 2,000 |
| 2024-06-21 | 1.550 | 1.550 | 1.500 | 1.500 | 1.442 | 47,000 |
| 2024-06-19 | 1.600 | 1.600 | 1.550 | 1.550 | 1.490 | 200 |
| 2024-06-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.433 | 1,800 |
| 2024-06-14 | 1.590 | 1.590 | 1.490 | 1.490 | 1.433 | 1,000 |
| 2024-06-12 | 1.500 | 1.590 | 1.500 | 1.500 | 1.442 | 14,200 |
| 2024-06-11 | 1.510 | 1.510 | 1.490 | 1.490 | 1.433 | 17,500 |
| 2024-06-10 | 1.500 | 1.590 | 1.480 | 1.510 | 1.452 | 132,100 |
| 2024-06-07 | 1.540 | 1.540 | 1.530 | 1.530 | 1.471 | 14,600 |
| 2024-06-06 | 1.510 | 1.530 | 1.510 | 1.530 | 1.471 | 134,600 |
| 2024-06-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.438 | 10,700 |
| 2024-05-31 | 1.600 | 1.600 | 1.520 | 1.520 | 1.438 | 15,600 |
| 2024-05-28 | 1.550 | 1.600 | 1.500 | 1.600 | 1.513 | 5,500 |
| 2024-05-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.513 | 200 |
| 2024-05-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.466 | 2,000 |
| 2024-05-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.447 | 7,900 |
| 2024-05-20 | 1.520 | 1.530 | 1.520 | 1.530 | 1.447 | 11,200 |
| 2024-05-17 | 1.590 | 1.590 | 1.520 | 1.520 | 1.438 | 1,100 |
| 2024-05-16 | 1.510 | 1.590 | 1.510 | 1.590 | 1.504 | 11,700 |
| 2024-05-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.428 | 12,100 |
| 2024-05-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.419 | 3,000 |
| 2024-05-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.456 | 1,000 |
| 2024-05-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.456 | 5,000 |
| 2024-05-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.456 | 1,000 |
| 2024-05-08 | 1.580 | 1.580 | 1.540 | 1.540 | 1.456 | 24,000 |
| 2024-05-07 | 1.580 | 1.580 | 1.550 | 1.580 | 1.494 | 16,000 |
| 2024-05-06 | 1.550 | 1.580 | 1.550 | 1.550 | 1.466 | 11,900 |
| 2024-05-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.466 | 1,000 |
| 2024-04-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.466 | 5,000 |
| 2024-04-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.494 | 2,000 |
| 2024-04-23 | 1.510 | 1.510 | 1.500 | 1.500 | 1.419 | 3,000 |
| 2024-04-22 | 1.480 | 1.550 | 1.480 | 1.500 | 1.419 | 11,600 |
| 2024-04-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.400 | 5,000 |
| 2024-04-16 | 1.560 | 1.560 | 1.470 | 1.470 | 1.390 | 7,300 |
| 2024-04-15 | 1.550 | 1.580 | 1.520 | 1.550 | 1.466 | 19,000 |
| 2024-04-09 | 1.490 | 1.510 | 1.490 | 1.510 | 1.428 | 19,300 |
| 2024-04-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.400 | 2,900 |
| 2024-04-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.409 | 100 |
| 2024-04-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.409 | 10,000 |
| 2024-03-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.400 | 7,500 |
| 2024-03-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.400 | 1,000 |
| 2024-03-22 | 1.500 | 1.550 | 1.460 | 1.550 | 1.466 | 20,600 |
| 2024-03-21 | 1.440 | 1.450 | 1.430 | 1.450 | 1.371 | 3,000 |
| 2024-03-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.362 | 3,000 |
| 2024-03-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.362 | 1,000 |
| 2024-03-18 | 1.520 | 1.520 | 1.420 | 1.450 | 1.371 | 33,000 |
| 2024-03-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.428 | 3,000 |
| 2024-03-14 | 1.510 | 1.530 | 1.510 | 1.520 | 1.438 | 5,500 |
| 2024-03-13 | 1.540 | 1.600 | 1.540 | 1.600 | 1.513 | 2,900 |
| 2024-03-12 | 1.550 | 1.630 | 1.550 | 1.560 | 1.475 | 10,200 |
| 2024-03-11 | 1.500 | 1.590 | 1.500 | 1.590 | 1.504 | 7,800 |
| 2024-03-08 | 1.510 | 1.540 | 1.500 | 1.500 | 1.419 | 7,500 |
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.