Meridian Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.020	0.020	0.020	0.020	0.020	0
2025-11-10	0.020	0.020	0.020	0.020	0.020	700
2025-11-07	0.020	0.020	0.020	0.020	0.020	16,700
2025-11-06	0.020	0.020	0.020	0.020	0.020	210,000
2025-11-05	0.015	0.015	0.015	0.015	0.015	7,500
2025-11-04	0.015	0.015	0.015	0.015	0.015	0
2025-11-03	0.015	0.015	0.015	0.015	0.015	1,200
2025-10-31	0.025	0.025	0.015	0.015	0.015	188,500
2025-10-30	0.030	0.030	0.030	0.030	0.030	0
2025-10-29	0.020	0.030	0.020	0.030	0.030	57,200
2025-10-28	0.025	0.025	0.025	0.025	0.025	0
2025-10-27	0.025	0.030	0.025	0.025	0.025	80,800
2025-10-24	0.025	0.025	0.025	0.025	0.025	62,500
2025-10-23	0.025	0.025	0.025	0.025	0.025	0
2025-10-22	0.025	0.025	0.025	0.025	0.025	200
2025-10-21	0.025	0.025	0.025	0.025	0.025	4,200
2025-10-17	0.025	0.025	0.025	0.025	0.025	4,100
2025-10-16	0.025	0.025	0.025	0.025	0.025	4,000
2025-10-15	0.025	0.025	0.025	0.025	0.025	0
2025-10-14	0.025	0.025	0.025	0.025	0.025	7,500
2025-10-13	0.025	0.025	0.025	0.025	0.025	7,500
2025-10-10	0.030	0.030	0.025	0.025	0.025	259,100
2025-10-09	0.025	0.035	0.025	0.035	0.035	129,200
2025-10-08	0.025	0.025	0.025	0.025	0.025	0
2025-10-07	0.025	0.025	0.025	0.025	0.025	367,500
2025-10-06	0.025	0.025	0.025	0.025	0.025	55,200
2025-10-03	0.020	0.025	0.020	0.025	0.025	1,172,900
2025-10-02	0.035	0.035	0.025	0.025	0.025	880,100
2025-10-01	0.035	0.035	0.035	0.035	0.035	100
2025-09-30	0.040	0.045	0.040	0.045	0.045	13,000
2025-09-29	0.030	0.045	0.030	0.045	0.045	11,300
2025-09-26	0.045	0.045	0.040	0.040	0.040	21,300
2025-09-25	0.050	0.050	0.050	0.050	0.050	549,100
2025-09-24	0.040	0.050	0.040	0.050	0.050	191,400
2025-09-23	0.040	0.040	0.040	0.040	0.040	2,600
2025-09-22	0.035	0.040	0.035	0.040	0.040	809,900
2025-09-19	0.040	0.040	0.020	0.025	0.025	527,500
2025-09-18	0.025	0.025	0.025	0.025	0.025	0
2025-09-17	0.020	0.025	0.020	0.025	0.025	4,100
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.035	0.035	0.035	0.035	0.035	0
2025-09-11	0.035	0.035	0.035	0.035	0.035	8,900
2025-09-10	0.025	0.025	0.025	0.025	0.025	0
2025-09-09	0.020	0.025	0.020	0.025	0.025	7,200
2025-09-08	0.025	0.025	0.025	0.025	0.025	0
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.025	0.025	0.025	0.025	0.025	600,000
2025-09-03	0.025	0.025	0.025	0.025	0.025	0
2025-09-02	0.025	0.025	0.025	0.025	0.025	1,000
2025-09-01	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.025	0.025	0.025	0.025	0.025	0
2025-08-28	0.030	0.030	0.025	0.025	0.025	18,800
2025-08-27	0.030	0.030	0.030	0.030	0.030	0
2025-08-26	0.030	0.030	0.030	0.030	0.030	0
2025-08-25	0.030	0.030	0.030	0.030	0.030	0
2025-08-22	0.035	0.035	0.030	0.030	0.030	30,900
2025-08-21	0.030	0.030	0.030	0.030	0.030	400
2025-08-20	0.035	0.035	0.030	0.030	0.030	47,600
2025-08-19	0.035	0.035	0.035	0.035	0.035	10,000

← NewerPage 5 of 19 · 1,119 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.