Meridian Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.020	0.020	0.020	0.020	0.020	100
2026-07-24	0.020	0.020	0.020	0.020	0.020	500
2026-07-23	0.020	0.020	0.020	0.020	0.020	21,200
2026-07-22	0.020	0.020	0.020	0.020	0.020	1,600
2026-07-21	0.025	0.025	0.020	0.020	0.020	8,900
2026-07-20	0.025	0.025	0.025	0.025	0.025	1,600
2026-07-17	0.030	0.030	0.025	0.025	0.025	995,100
2026-07-16	0.015	0.015	0.015	0.015	0.015	127,400
2026-07-15	0.030	0.030	0.015	0.015	0.015	134,800
2026-07-14	0.030	0.030	0.015	0.015	0.015	24,700
2026-07-13	0.025	0.025	0.025	0.025	0.025	3,400
2026-07-10	0.025	0.025	0.025	0.025	0.025	1,900
2026-07-09	0.025	0.025	0.025	0.025	0.025	0
2026-07-08	0.025	0.025	0.025	0.025	0.025	0
2026-07-07	0.025	0.025	0.025	0.025	0.025	0
2026-07-06	0.025	0.025	0.025	0.025	0.025	0
2026-07-03	0.025	0.025	0.025	0.025	0.025	0
2026-07-02	0.025	0.025	0.025	0.025	0.025	200
2026-07-01	0.025	0.025	0.025	0.025	0.025	45,000
2026-06-30	0.030	0.030	0.015	0.015	0.015	9,700
2026-06-29	0.025	0.025	0.025	0.025	0.025	100
2026-06-26	0.025	0.025	0.025	0.025	0.025	7,800
2026-06-25	0.020	0.020	0.020	0.020	0.020	5,000
2026-06-24	0.025	0.025	0.020	0.020	0.020	513,200
2026-06-23	0.015	0.015	0.015	0.015	0.015	12,500
2026-06-22	0.025	0.025	0.025	0.025	0.025	500
2026-06-19	0.025	0.025	0.025	0.025	0.025	5,000
2026-06-18	0.030	0.030	0.030	0.030	0.030	500
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.030	0.030	0.030	0.030	0.030	5,000
2026-06-15	0.030	0.030	0.030	0.030	0.030	10,100
2026-06-12	0.025	0.025	0.020	0.020	0.020	44,900
2026-06-11	0.025	0.025	0.020	0.020	0.020	5,400
2026-06-10	0.025	0.025	0.025	0.025	0.025	119,900
2026-06-09	0.010	0.010	0.010	0.010	0.010	100
2026-06-08	0.010	0.010	0.010	0.010	0.010	200
2026-06-05	0.010	0.010	0.010	0.010	0.010	0
2026-06-04	0.030	0.030	0.010	0.010	0.010	10,200
2026-06-03	0.015	0.015	0.015	0.015	0.015	1,500
2026-06-02	0.015	0.015	0.015	0.015	0.015	0
2026-06-01	0.015	0.015	0.015	0.015	0.015	0
2026-05-29	0.015	0.015	0.015	0.015	0.015	0
2026-05-28	0.015	0.015	0.015	0.015	0.015	12,500
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.010	0.010	0.010	0.010	0.010	0
2026-05-25	0.010	0.010	0.010	0.010	0.010	0
2026-05-22	0.010	0.015	0.010	0.010	0.010	129,900
2026-05-21	0.025	0.025	0.025	0.025	0.025	1,300
2026-05-20	0.025	0.025	0.025	0.025	0.025	100
2026-05-19	0.025	0.025	0.025	0.025	0.025	77,100
2026-05-18	0.010	0.010	0.010	0.010	0.010	100
2026-05-15	0.025	0.025	0.025	0.025	0.025	200
2026-05-14	0.025	0.025	0.015	0.025	0.025	7,700
2026-05-13	0.010	0.015	0.010	0.015	0.015	104,200
2026-05-12	0.020	0.020	0.020	0.020	0.020	600
2026-05-11	0.025	0.025	0.020	0.020	0.020	7,600
2026-05-08	0.005	0.005	0.005	0.005	0.005	0
2026-05-07	0.005	0.005	0.005	0.005	0.005	0
2026-05-06	0.005	0.005	0.005	0.005	0.005	4,200
2026-05-05	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 2 of 19 · 1,116 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.