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 |
| 2026-09-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2026-09-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2026-09-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2026-09-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 700 |
| 2026-09-10 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 5,000 |
| 2026-09-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-07 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 3,000 |
| 2026-09-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2026-09-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 200 |
| 2026-08-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-24 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 7,000 |
| 2026-08-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2026-08-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,300 |
| 2026-08-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-17 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 5,400 |
| 2026-08-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-12 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 2,000 |
| 2026-08-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,700 |
| 2026-08-10 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 10,200 |
| 2026-08-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6,100 |
| 2026-08-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-08-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2026-08-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2026-07-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2026-07-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
Page 1 of 13 · 734 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.