Marine & General Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.320	0.325	0.315	0.320	0.320	433,600
2024-11-20	0.325	0.325	0.315	0.315	0.315	342,400
2024-11-19	0.325	0.330	0.320	0.325	0.325	923,000
2024-11-18	0.310	0.330	0.305	0.325	0.325	3,123,300
2024-11-15	0.315	0.320	0.310	0.310	0.310	985,600
2024-11-14	0.315	0.325	0.315	0.315	0.315	2,503,700
2024-11-13	0.325	0.330	0.315	0.315	0.315	1,597,100
2024-11-12	0.315	0.320	0.315	0.320	0.320	407,900
2024-11-11	0.325	0.340	0.315	0.315	0.315	1,185,100
2024-11-08	0.340	0.345	0.330	0.330	0.330	1,220,500
2024-11-07	0.345	0.350	0.335	0.335	0.335	482,800
2024-11-06	0.340	0.355	0.340	0.345	0.345	842,700
2024-11-05	0.350	0.350	0.340	0.340	0.340	1,422,300
2024-11-04	0.360	0.370	0.350	0.350	0.350	1,719,000
2024-11-01	0.325	0.360	0.325	0.355	0.355	2,413,900
2024-10-30	0.340	0.340	0.330	0.330	0.330	692,500
2024-10-29	0.335	0.340	0.330	0.340	0.340	1,195,800
2024-10-28	0.325	0.345	0.315	0.340	0.340	2,543,800
2024-10-25	0.335	0.340	0.325	0.325	0.325	541,900
2024-10-24	0.345	0.345	0.335	0.335	0.335	252,700
2024-10-23	0.330	0.350	0.330	0.340	0.340	1,601,800
2024-10-22	0.325	0.330	0.325	0.325	0.325	241,300
2024-10-21	0.335	0.335	0.325	0.330	0.330	535,300
2024-10-18	0.330	0.340	0.330	0.335	0.335	2,448,200
2024-10-17	0.340	0.340	0.330	0.335	0.335	320,700
2024-10-16	0.340	0.345	0.335	0.340	0.340	932,200
2024-10-15	0.335	0.340	0.320	0.340	0.340	1,408,100
2024-10-14	0.340	0.345	0.335	0.335	0.335	637,200
2024-10-11	0.350	0.360	0.340	0.340	0.340	1,063,000
2024-10-10	0.355	0.355	0.340	0.350	0.350	1,251,200
2024-10-09	0.340	0.365	0.340	0.350	0.350	10,337,300
2024-10-08	0.320	0.340	0.315	0.335	0.335	3,368,900
2024-10-07	0.315	0.325	0.315	0.325	0.325	601,600
2024-10-04	0.320	0.325	0.315	0.320	0.320	1,619,600
2024-10-03	0.320	0.325	0.305	0.325	0.325	1,672,600
2024-10-02	0.315	0.325	0.305	0.325	0.325	1,567,500
2024-10-01	0.320	0.325	0.320	0.320	0.320	557,900
2024-09-30	0.325	0.330	0.310	0.320	0.320	2,500,400
2024-09-27	0.320	0.335	0.315	0.330	0.330	1,382,500
2024-09-26	0.325	0.330	0.315	0.330	0.330	901,300
2024-09-25	0.330	0.335	0.320	0.325	0.325	546,700
2024-09-24	0.330	0.335	0.320	0.335	0.335	1,291,000
2024-09-23	0.330	0.335	0.320	0.330	0.330	913,700
2024-09-20	0.330	0.340	0.325	0.330	0.330	2,089,400
2024-09-19	0.320	0.335	0.320	0.330	0.330	967,500
2024-09-18	0.315	0.325	0.310	0.325	0.325	1,648,900
2024-09-17	0.325	0.325	0.310	0.315	0.315	1,010,100
2024-09-13	0.335	0.340	0.320	0.325	0.325	826,400
2024-09-12	0.330	0.335	0.305	0.335	0.335	1,745,300
2024-09-11	0.315	0.335	0.290	0.330	0.330	4,143,600
2024-09-10	0.330	0.330	0.310	0.315	0.315	404,300
2024-09-09	0.320	0.325	0.310	0.325	0.325	1,316,800
2024-09-06	0.325	0.325	0.315	0.325	0.325	875,600
2024-09-05	0.325	0.330	0.320	0.325	0.325	1,469,000
2024-09-04	0.320	0.330	0.315	0.325	0.325	2,186,000
2024-09-03	0.335	0.340	0.325	0.325	0.325	1,612,200
2024-09-02	0.320	0.340	0.320	0.335	0.335	2,323,100
2024-08-30	0.300	0.325	0.300	0.320	0.320	3,217,300
2024-08-29	0.310	0.315	0.295	0.300	0.300	4,018,400
2024-08-28	0.315	0.325	0.310	0.310	0.310	2,518,400

← NewerPage 9 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.