Marine & General Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.275	0.275	0.270	0.270	0.270	11,840,500
2026-07-23	0.275	0.280	0.260	0.275	0.275	16,571,600
2026-07-22	0.275	0.280	0.270	0.280	0.280	12,198,200
2026-07-21	0.275	0.280	0.270	0.275	0.275	14,361,800
2026-07-20	0.285	0.285	0.275	0.280	0.280	15,598,400
2026-07-17	0.280	0.285	0.280	0.285	0.285	10,892,900
2026-07-16	0.285	0.285	0.280	0.285	0.285	13,125,400
2026-07-15	0.285	0.285	0.280	0.285	0.285	12,520,500
2026-07-14	0.290	0.290	0.280	0.285	0.285	13,981,700
2026-07-13	0.280	0.290	0.280	0.290	0.290	10,089,000
2026-07-10	0.285	0.290	0.280	0.280	0.280	12,618,900
2026-07-09	0.285	0.295	0.280	0.290	0.290	19,082,700
2026-07-08	0.280	0.285	0.280	0.285	0.285	4,582,400
2026-07-07	0.300	0.300	0.280	0.285	0.285	8,139,600
2026-07-06	0.290	0.300	0.280	0.300	0.300	16,911,100
2026-07-03	0.280	0.290	0.280	0.290	0.290	7,748,600
2026-07-02	0.280	0.285	0.275	0.280	0.280	8,455,500
2026-07-01	0.280	0.285	0.270	0.280	0.280	10,842,500
2026-06-30	0.235	0.285	0.225	0.270	0.270	16,422,800
2026-06-29	0.290	0.290	0.220	0.235	0.235	9,361,900
2026-06-26	0.295	0.300	0.285	0.295	0.295	11,172,900
2026-06-25	0.305	0.305	0.295	0.305	0.305	9,318,500
2026-06-24	0.305	0.310	0.305	0.310	0.310	8,029,900
2026-06-23	0.310	0.315	0.305	0.310	0.310	5,847,200
2026-06-22	0.315	0.315	0.310	0.315	0.315	8,136,000
2026-06-19	0.315	0.320	0.310	0.315	0.315	6,250,700
2026-06-18	0.315	0.320	0.310	0.320	0.320	7,624,600
2026-06-17	0.315	0.315	0.315	0.315	0.315	0
2026-06-16	0.315	0.320	0.310	0.315	0.315	6,263,900
2026-06-15	0.320	0.320	0.310	0.320	0.320	7,721,400
2026-06-12	0.320	0.325	0.315	0.320	0.320	7,158,500
2026-06-11	0.315	0.330	0.315	0.320	0.320	10,933,300
2026-06-10	0.315	0.320	0.310	0.315	0.315	6,167,700
2026-06-09	0.315	0.320	0.300	0.315	0.315	6,508,600
2026-06-08	0.310	0.330	0.310	0.315	0.315	10,871,800
2026-06-05	0.315	0.320	0.305	0.320	0.320	4,746,900
2026-06-04	0.305	0.320	0.250	0.320	0.320	10,017,700
2026-06-03	0.330	0.330	0.300	0.315	0.315	10,390,900
2026-06-02	0.330	0.330	0.330	0.330	0.330	0
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.330	0.330	0.325	0.330	0.330	4,126,700
2026-05-28	0.325	0.330	0.325	0.330	0.330	4,544,200
2026-05-27	0.335	0.335	0.335	0.335	0.335	0
2026-05-26	0.330	0.335	0.325	0.335	0.335	5,530,700
2026-05-25	0.320	0.335	0.320	0.335	0.335	6,487,900
2026-05-22	0.310	0.325	0.305	0.325	0.325	6,875,900
2026-05-21	0.310	0.310	0.300	0.310	0.310	7,028,200
2026-05-20	0.310	0.315	0.300	0.310	0.310	7,270,200
2026-05-19	0.315	0.320	0.305	0.310	0.310	5,912,400
2026-05-18	0.305	0.315	0.305	0.315	0.315	4,571,400
2026-05-15	0.305	0.315	0.300	0.305	0.305	6,756,700
2026-05-14	0.310	0.310	0.305	0.310	0.310	5,412,300
2026-05-13	0.310	0.320	0.305	0.310	0.310	7,114,300
2026-05-12	0.300	0.310	0.295	0.305	0.305	5,274,600
2026-05-11	0.295	0.300	0.295	0.300	0.300	4,560,700
2026-05-08	0.290	0.295	0.285	0.295	0.295	6,403,500
2026-05-07	0.290	0.295	0.290	0.295	0.295	3,246,300
2026-05-06	0.290	0.295	0.280	0.290	0.290	3,672,600
2026-05-05	0.275	0.290	0.275	0.285	0.285	8,000,900
2026-05-04	0.275	0.285	0.270	0.275	0.275	8,394,300

← NewerPage 2 of 5 · 255 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.