Marine & General Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.310	0.315	0.305	0.310	0.310	19,429,500
2026-10-15	0.315	0.315	0.305	0.310	0.310	18,306,100
2026-10-14	0.315	0.320	0.310	0.315	0.315	17,019,000
2026-10-13	0.315	0.320	0.310	0.315	0.315	18,132,400
2026-10-12	0.315	0.315	0.305	0.315	0.315	20,476,200
2026-10-09	0.310	0.315	0.305	0.315	0.315	19,492,100
2026-10-08	0.310	0.315	0.305	0.310	0.310	20,649,500
2026-10-07	0.310	0.310	0.300	0.310	0.310	18,820,801
2026-10-06	0.305	0.310	0.300	0.310	0.310	16,953,200
2026-10-05	0.300	0.310	0.300	0.305	0.305	15,567,700
2026-10-02	0.305	0.305	0.300	0.300	0.300	23,140,900
2026-10-01	0.305	0.310	0.300	0.305	0.305	20,560,800
2026-09-30	0.300	0.305	0.300	0.305	0.305	22,846,500
2026-09-29	0.305	0.305	0.300	0.300	0.300	21,233,800
2026-09-28	0.305	0.305	0.295	0.305	0.305	16,112,400
2026-09-25	0.310	0.315	0.305	0.310	0.310	19,746,400
2026-09-24	0.310	0.315	0.305	0.315	0.315	22,408,300
2026-09-23	0.300	0.310	0.300	0.310	0.310	13,388,900
2026-09-22	0.305	0.310	0.300	0.305	0.305	19,977,000
2026-09-21	0.305	0.310	0.300	0.305	0.305	23,834,400
2026-09-18	0.305	0.305	0.300	0.300	0.300	11,733,000
2026-09-17	0.310	0.310	0.300	0.300	0.300	20,335,600
2026-09-16	0.310	0.310	0.310	0.310	0.310	0
2026-09-15	0.305	0.310	0.300	0.310	0.310	22,351,400
2026-09-14	0.305	0.310	0.300	0.305	0.305	10,648,700
2026-09-11	0.310	0.310	0.305	0.305	0.305	19,721,700
2026-09-10	0.305	0.310	0.300	0.310	0.310	24,806,200
2026-09-09	0.305	0.310	0.295	0.305	0.305	15,206,500
2026-09-08	0.305	0.315	0.300	0.305	0.305	22,081,400
2026-09-07	0.300	0.305	0.295	0.305	0.305	26,027,700
2026-09-04	0.295	0.305	0.295	0.300	0.300	18,329,300
2026-09-03	0.300	0.305	0.295	0.300	0.300	19,567,600
2026-09-02	0.295	0.300	0.290	0.300	0.300	24,292,800
2026-09-01	0.300	0.300	0.290	0.295	0.295	19,839,100
2026-08-31	0.300	0.300	0.300	0.300	0.300	0
2026-08-28	0.285	0.300	0.285	0.300	0.300	21,064,100
2026-08-27	0.290	0.295	0.290	0.290	0.290	24,106,400
2026-08-26	0.290	0.295	0.285	0.290	0.290	19,650,900
2026-08-25	0.290	0.290	0.290	0.290	0.290	0
2026-08-24	0.290	0.290	0.285	0.290	0.290	19,251,700
2026-08-21	0.295	0.295	0.285	0.290	0.290	23,099,300
2026-08-20	0.290	0.295	0.285	0.295	0.295	20,379,200
2026-08-19	0.280	0.290	0.275	0.290	0.290	19,307,200
2026-08-18	0.280	0.280	0.275	0.280	0.280	23,289,700
2026-08-17	0.275	0.285	0.275	0.280	0.280	18,765,700
2026-08-14	0.280	0.285	0.275	0.275	0.275	18,071,400
2026-08-13	0.285	0.285	0.275	0.275	0.275	25,897,900
2026-08-12	0.285	0.290	0.280	0.285	0.285	15,856,000
2026-08-11	0.285	0.290	0.280	0.285	0.285	17,221,400
2026-08-10	0.285	0.285	0.275	0.285	0.285	22,088,300
2026-08-07	0.285	0.285	0.280	0.285	0.285	19,383,600
2026-08-06	0.275	0.285	0.270	0.280	0.280	13,413,400
2026-08-05	0.270	0.275	0.270	0.270	0.270	22,255,600
2026-08-04	0.275	0.275	0.270	0.270	0.270	19,388,400
2026-08-03	0.275	0.275	0.275	0.275	0.275	12,912,000
2026-07-31	0.280	0.280	0.275	0.275	0.275	22,153,000
2026-07-30	0.280	0.280	0.270	0.270	0.270	14,418,400
2026-07-29	0.275	0.280	0.270	0.270	0.270	13,641,300
2026-07-28	0.280	0.280	0.275	0.275	0.275	20,599,900
2026-07-27	0.270	0.280	0.270	0.280	0.280	13,074,200

Page 1 of 20 · 1,192 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.