Marine & General Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.305	0.305	0.300	0.305	0.305	1,114,000
2025-02-19	0.305	0.310	0.300	0.305	0.305	1,082,700
2025-02-18	0.305	0.310	0.285	0.310	0.310	1,845,100
2025-02-17	0.310	0.320	0.300	0.305	0.305	4,420,000
2025-02-14	0.300	0.305	0.300	0.305	0.305	956,900
2025-02-13	0.305	0.305	0.300	0.305	0.305	1,525,500
2025-02-12	0.300	0.305	0.300	0.305	0.305	52,000
2025-02-10	0.305	0.305	0.300	0.305	0.305	841,600
2025-02-07	0.300	0.310	0.300	0.310	0.310	1,196,000
2025-02-06	0.305	0.305	0.300	0.305	0.305	1,186,900
2025-02-05	0.300	0.310	0.295	0.310	0.310	1,245,000
2025-02-04	0.305	0.315	0.300	0.305	0.305	1,659,700
2025-02-03	0.310	0.315	0.305	0.310	0.310	3,231,400
2025-01-31	0.305	0.315	0.295	0.310	0.310	2,987,400
2025-01-28	0.305	0.305	0.295	0.300	0.300	329,000
2025-01-27	0.295	0.310	0.290	0.305	0.305	2,740,900
2025-01-24	0.295	0.300	0.295	0.300	0.300	250,400
2025-01-23	0.295	0.305	0.295	0.300	0.300	284,000
2025-01-22	0.305	0.305	0.295	0.305	0.305	1,131,100
2025-01-21	0.310	0.315	0.305	0.310	0.310	379,700
2025-01-20	0.315	0.315	0.310	0.315	0.315	1,068,000
2025-01-17	0.310	0.315	0.305	0.315	0.315	503,000
2025-01-16	0.300	0.315	0.300	0.310	0.310	1,231,500
2025-01-15	0.315	0.320	0.295	0.305	0.305	1,508,200
2025-01-14	0.320	0.325	0.310	0.315	0.315	1,552,200
2025-01-13	0.320	0.320	0.310	0.315	0.315	1,464,900
2025-01-10	0.300	0.325	0.295	0.320	0.320	4,733,500
2025-01-09	0.300	0.300	0.295	0.300	0.300	374,700
2025-01-08	0.305	0.310	0.295	0.305	0.305	1,180,200
2025-01-07	0.290	0.310	0.290	0.310	0.310	3,541,900
2025-01-06	0.285	0.295	0.280	0.290	0.290	2,863,000
2025-01-03	0.275	0.290	0.275	0.285	0.285	2,710,300
2025-01-02	0.270	0.280	0.270	0.270	0.270	1,507,900
2024-12-31	0.285	0.285	0.265	0.270	0.270	1,406,900
2024-12-30	0.290	0.295	0.280	0.285	0.285	2,139,200
2024-12-27	0.285	0.295	0.285	0.295	0.295	1,351,800
2024-12-26	0.270	0.295	0.270	0.285	0.285	2,722,600
2024-12-24	0.265	0.270	0.265	0.265	0.265	262,000
2024-12-23	0.275	0.275	0.265	0.265	0.265	410,300
2024-12-20	0.280	0.285	0.270	0.275	0.275	570,900
2024-12-19	0.280	0.285	0.275	0.275	0.275	2,035,300
2024-12-18	0.280	0.285	0.275	0.285	0.285	2,084,900
2024-12-17	0.265	0.285	0.265	0.275	0.275	1,657,400
2024-12-16	0.285	0.285	0.245	0.260	0.260	6,564,000
2024-12-13	0.300	0.300	0.290	0.290	0.290	1,505,500
2024-12-12	0.310	0.310	0.300	0.300	0.300	1,804,500
2024-12-11	0.315	0.315	0.310	0.315	0.315	402,000
2024-12-10	0.310	0.315	0.305	0.315	0.315	810,900
2024-12-09	0.315	0.315	0.305	0.310	0.310	1,160,600
2024-12-06	0.320	0.320	0.315	0.315	0.315	365,700
2024-12-05	0.315	0.320	0.315	0.315	0.315	782,500
2024-12-04	0.320	0.325	0.315	0.315	0.315	274,500
2024-12-03	0.320	0.325	0.315	0.320	0.320	1,552,100
2024-12-02	0.330	0.330	0.320	0.320	0.320	537,500
2024-11-29	0.325	0.325	0.325	0.325	0.325	164,600
2024-11-28	0.330	0.335	0.325	0.325	0.325	1,980,900
2024-11-27	0.325	0.330	0.325	0.325	0.325	214,200
2024-11-26	0.330	0.335	0.325	0.330	0.330	1,350,200
2024-11-25	0.315	0.335	0.310	0.330	0.330	2,894,500
2024-11-22	0.320	0.325	0.315	0.320	0.320	417,100

← NewerPage 8 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.