Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,500 |
| 2026-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-10-13 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 31,600 |
| 2026-10-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10,000 |
| 2026-10-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6,000 |
| 2026-10-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-10-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,000 |
| 2026-10-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,700 |
| 2026-10-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10,600 |
| 2026-10-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,500 |
| 2026-10-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 400 |
| 2026-09-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-28 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 2,300 |
| 2026-09-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-21 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 7,500 |
Page 1 of 1 · 19 trading days
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.