Meridian Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.030	0.035	0.030	0.035	0.140	247,800
2022-12-20	0.030	0.035	0.030	0.035	0.140	86,750
2022-12-19	0.030	0.030	0.030	0.030	0.120	21,500
2022-12-16	0.030	0.035	0.030	0.030	0.120	137,125
2022-12-15	0.030	0.030	0.030	0.030	0.120	208,550
2022-12-14	0.035	0.035	0.030	0.030	0.120	46,425
2022-12-13	0.030	0.035	0.030	0.030	0.120	50,825
2022-12-12	0.035	0.035	0.030	0.030	0.120	272,050
2022-12-09	0.030	0.030	0.030	0.030	0.120	78,575
2022-12-08	0.030	0.035	0.030	0.030	0.120	118,425
2022-12-07	0.030	0.030	0.030	0.030	0.120	436,575
2022-12-06	0.030	0.035	0.030	0.035	0.140	153,525
2022-12-05	0.030	0.035	0.030	0.035	0.140	441,525
2022-12-02	0.030	0.030	0.030	0.030	0.120	105,625
2022-12-01	0.030	0.035	0.030	0.035	0.140	103,975
2022-11-30	0.030	0.030	0.030	0.030	0.120	47,500
2022-11-25	0.030	0.030	0.030	0.030	0.120	2,500
2022-11-24	0.030	0.035	0.030	0.035	0.140	161,275
2022-11-23	0.030	0.030	0.030	0.030	0.120	20,000
2022-11-22	0.030	0.030	0.025	0.030	0.120	31,500
2022-11-21	0.025	0.030	0.025	0.030	0.120	12,550
2022-11-15	0.030	0.030	0.025	0.030	0.120	16,850
2022-11-14	0.030	0.035	0.025	0.030	0.120	126,625
2022-11-11	0.035	0.035	0.025	0.030	0.120	214,750
2022-11-10	0.030	0.035	0.025	0.035	0.140	515,325
2022-11-09	0.030	0.035	0.030	0.030	0.120	668,150
2022-11-08	0.025	0.025	0.025	0.025	0.100	82,275
2022-11-07	0.025	0.025	0.020	0.020	0.080	18,750
2022-11-04	0.025	0.025	0.025	0.025	0.100	10,000
2022-11-03	0.025	0.025	0.025	0.025	0.100	112,700
2022-11-02	0.025	0.025	0.025	0.025	0.100	219,675
2022-11-01	0.020	0.020	0.020	0.020	0.080	123,700
2022-10-31	0.020	0.025	0.020	0.025	0.100	525
2022-10-28	0.020	0.025	0.020	0.020	0.080	9,575
2022-10-27	0.025	0.025	0.025	0.025	0.100	178,750
2022-10-26	0.025	0.025	0.025	0.025	0.100	182,500
2022-10-25	0.025	0.025	0.025	0.025	0.100	126,250
2022-10-21	0.025	0.025	0.025	0.025	0.100	70,275
2022-10-20	0.030	0.030	0.030	0.030	0.120	8,325
2022-10-19	0.020	0.025	0.020	0.025	0.100	1,000
2022-10-18	0.025	0.025	0.025	0.025	0.100	82,200
2022-10-17	0.025	0.025	0.020	0.025	0.100	114,700
2022-10-14	0.030	0.030	0.025	0.030	0.120	25,275
2022-10-11	0.030	0.030	0.030	0.030	0.120	8,775
2022-10-07	0.025	0.030	0.025	0.030	0.120	23,800
2022-10-06	0.025	0.025	0.020	0.025	0.100	33,800
2022-10-05	0.025	0.025	0.025	0.025	0.100	176,500
2022-10-04	0.025	0.025	0.025	0.025	0.100	21,000
2022-10-03	0.025	0.025	0.025	0.025	0.100	1,250
2022-09-30	0.025	0.025	0.025	0.025	0.100	395,600
2022-09-29	0.025	0.025	0.020	0.025	0.100	275,025
2022-09-28	0.020	0.025	0.020	0.025	0.100	136,350
2022-09-27	0.020	0.025	0.015	0.020	0.080	22,225
2022-09-23	0.020	0.025	0.020	0.025	0.100	168,475
2022-09-22	0.020	0.025	0.020	0.025	0.100	2,375
2022-09-21	0.025	0.025	0.020	0.025	0.100	271,300
2022-09-19	0.020	0.025	0.020	0.025	0.100	732,800
2022-09-15	0.025	0.025	0.020	0.020	0.080	110,050
2022-09-14	0.020	0.025	0.020	0.020	0.080	720,125
2022-09-13	0.025	0.025	0.025	0.025	0.100	75

← NewerPage 15 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.