Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	1.520	1.520	1.510	1.510	1.428	11,800
2024-03-06	1.530	1.540	1.530	1.530	1.447	14,000
2024-03-05	1.600	1.600	1.530	1.550	1.466	31,200
2024-03-04	1.630	1.680	1.550	1.550	1.466	47,700
2024-03-01	1.500	1.600	1.500	1.600	1.513	69,400
2024-02-29	1.520	1.520	1.490	1.490	1.409	33,500
2024-02-28	1.640	1.640	1.590	1.590	1.504	12,000
2024-02-27	1.600	1.730	1.600	1.680	1.589	230,300
2024-02-26	1.520	1.590	1.510	1.590	1.504	91,800
2024-02-23	1.500	1.520	1.500	1.500	1.419	27,000
2024-02-22	1.480	1.480	1.480	1.480	1.400	3,000
2024-02-21	1.480	1.490	1.480	1.490	1.409	36,000
2024-02-20	1.480	1.490	1.480	1.480	1.400	19,600
2024-02-19	1.480	1.480	1.480	1.480	1.400	2,000
2024-02-16	1.480	1.480	1.480	1.480	1.400	13,300
2024-02-15	1.480	1.480	1.480	1.480	1.400	24,100
2024-02-14	1.430	1.430	1.430	1.430	1.352	3,000
2024-02-13	1.470	1.480	1.400	1.480	1.400	17,700
2024-02-07	1.400	1.400	1.400	1.400	1.324	5,000
2024-02-06	1.400	1.400	1.400	1.400	1.324	1,000
2024-02-05	1.400	1.400	1.400	1.400	1.324	25,000
2024-02-02	1.440	1.440	1.400	1.400	1.324	15,000
2024-01-30	1.400	1.440	1.400	1.440	1.362	5,200
2024-01-29	1.420	1.420	1.420	1.420	1.343	1,000
2024-01-24	1.400	1.400	1.400	1.400	1.324	2,600
2024-01-19	1.480	1.480	1.400	1.400	1.324	13,000
2024-01-18	1.400	1.400	1.400	1.400	1.324	11,500
2024-01-17	1.410	1.410	1.400	1.400	1.324	20,800
2024-01-16	1.450	1.450	1.400	1.440	1.362	32,400
2024-01-12	1.490	1.490	1.490	1.490	1.409	800
2024-01-11	1.440	1.440	1.430	1.430	1.352	10,000
2024-01-10	1.450	1.450	1.440	1.440	1.362	6,000
2024-01-09	1.460	1.460	1.460	1.460	1.381	2,000
2024-01-05	1.460	1.460	1.450	1.450	1.371	14,000
2024-01-04	1.460	1.470	1.460	1.460	1.381	59,600
2024-01-03	1.380	1.380	1.380	1.380	1.305	50,600
2024-01-02	1.370	1.370	1.370	1.370	1.296	2,400
2023-12-29	1.390	1.390	1.380	1.380	1.305	54,000
2023-12-28	1.390	1.410	1.390	1.410	1.334	17,000
2023-12-22	1.390	1.390	1.390	1.390	1.315	3,000
2023-12-21	1.420	1.420	1.420	1.420	1.343	4,800
2023-12-18	1.420	1.450	1.420	1.420	1.343	43,000
2023-12-15	1.370	1.410	1.370	1.410	1.334	1,100
2023-12-05	1.400	1.440	1.400	1.410	1.334	50,000
2023-12-04	1.350	1.350	1.330	1.330	1.258	6,000
2023-12-01	1.340	1.340	1.340	1.340	1.267	12,000
2023-11-30	1.400	1.400	1.400	1.400	1.324	5,000
2023-11-27	1.400	1.400	1.400	1.400	1.324	20,000
2023-11-24	1.400	1.400	1.400	1.400	1.324	4,100
2023-11-23	1.360	1.400	1.340	1.380	1.305	27,000
2023-11-22	1.430	1.430	1.360	1.370	1.296	55,000
2023-11-21	1.530	1.530	1.420	1.430	1.352	48,200
2023-11-20	1.300	1.620	1.300	1.530	1.447	220,500
2023-11-17	1.300	1.300	1.300	1.300	1.229	2,000
2023-11-15	1.300	1.300	1.300	1.300	1.229	3,000
2023-11-14	1.330	1.330	1.330	1.330	1.258	7,000
2023-11-09	1.310	1.310	1.310	1.310	1.239	9,100
2023-11-07	1.310	1.310	1.310	1.310	1.239	2,800
2023-10-30	1.300	1.310	1.300	1.310	1.239	9,000
2023-10-13	1.300	1.300	1.290	1.290	1.220	12,400

← NewerPage 8 of 13 · 735 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.