Mesiniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	1.290	1.290	1.290	1.290	1.220	500
2023-09-25	1.300	1.300	1.290	1.290	1.220	6,700
2023-09-22	1.220	1.220	1.220	1.220	1.154	15,000
2023-09-18	1.220	1.220	1.220	1.220	1.154	5,000
2023-09-05	1.250	1.250	1.250	1.250	1.182	5,000
2023-08-30	1.250	1.250	1.250	1.250	1.182	2,000
2023-08-29	1.220	1.220	1.220	1.220	1.154	3,000
2023-08-25	1.230	1.230	1.230	1.230	1.163	28,000
2023-08-21	1.250	1.250	1.230	1.230	1.163	1,000
2023-08-10	1.220	1.220	1.220	1.220	1.154	1,100
2023-07-31	1.210	1.210	1.210	1.210	1.144	1,000
2023-07-25	1.210	1.210	1.200	1.200	1.135	5,000
2023-07-17	1.200	1.200	1.200	1.200	1.135	5,000
2023-07-14	1.200	1.200	1.200	1.200	1.135	3,400
2023-07-13	1.200	1.200	1.200	1.200	1.135	1,000
2023-07-11	1.200	1.200	1.200	1.200	1.135	10,000
2023-07-05	1.200	1.200	1.200	1.200	1.135	4,000
2023-07-03	1.200	1.200	1.200	1.200	1.135	5,000
2023-06-22	1.200	1.200	1.200	1.200	1.135	500
2023-06-08	1.300	1.300	1.300	1.300	1.182	5,100
2023-06-02	1.250	1.250	1.250	1.250	1.137	300
2023-05-30	1.250	1.250	1.250	1.250	1.137	1,000
2023-05-29	1.250	1.300	1.250	1.300	1.182	3,100
2023-05-24	1.300	1.300	1.250	1.250	1.137	32,000
2023-05-19	1.300	1.300	1.300	1.300	1.182	2,000
2023-05-17	1.300	1.300	1.300	1.300	1.182	5,200
2023-05-12	1.280	1.280	1.280	1.280	1.164	2,000
2023-05-11	1.300	1.300	1.280	1.280	1.164	5,000
2023-04-28	1.300	1.300	1.300	1.300	1.182	100
2023-04-27	1.290	1.290	1.290	1.290	1.173	4,000
2023-04-26	1.290	1.290	1.290	1.290	1.173	5,000
2023-04-18	1.300	1.300	1.290	1.290	1.173	45,700
2023-04-17	1.320	1.320	1.320	1.320	1.200	8,100
2023-04-14	1.320	1.320	1.310	1.320	1.200	46,200
2023-04-07	1.320	1.320	1.320	1.320	1.200	500
2023-03-27	1.300	1.300	1.300	1.300	1.182	100
2023-03-24	1.330	1.330	1.330	1.330	1.209	2,000
2023-03-22	1.330	1.330	1.330	1.330	1.209	3,000
2023-03-17	1.360	1.360	1.360	1.360	1.237	2,000
2023-03-15	1.370	1.370	1.370	1.370	1.246	2,100
2023-03-08	1.320	1.320	1.300	1.300	1.182	11,000
2023-03-02	1.310	1.310	1.290	1.290	1.173	8,500
2023-03-01	1.310	1.310	1.300	1.300	1.182	50,000
2023-02-28	1.300	1.300	1.300	1.300	1.182	2,000
2023-02-27	1.340	1.350	1.320	1.350	1.228	20,000
2023-02-24	1.400	1.400	1.390	1.390	1.264	14,000
2023-02-22	1.410	1.410	1.410	1.410	1.282	5,000
2023-02-21	1.400	1.400	1.400	1.400	1.273	1,000
2023-02-17	1.450	1.450	1.450	1.450	1.319	3,600
2023-02-16	1.450	1.450	1.450	1.450	1.319	4,300
2023-02-08	1.440	1.440	1.440	1.440	1.310	10,000
2023-02-02	1.450	1.450	1.450	1.450	1.319	10,000
2023-01-26	1.450	1.450	1.450	1.450	1.319	300
2023-01-16	1.480	1.480	1.480	1.480	1.346	2,000
2023-01-13	1.500	1.500	1.480	1.480	1.346	3,000
2023-01-12	1.500	1.500	1.500	1.500	1.364	1,000
2023-01-03	1.550	1.590	1.550	1.590	1.446	3,000
2022-12-30	1.530	1.610	1.500	1.610	1.464	99,500
2022-12-29	1.350	1.520	1.350	1.520	1.382	11,400
2022-12-28	1.500	1.540	1.500	1.540	1.400	14,100

← NewerPage 9 of 13 · 732 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.