MSM Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 2,785,000 |
| 2024-08-28 | 1.200 | 1.230 | 1.160 | 1.170 | 1.170 | 4,056,800 |
| 2024-08-27 | 1.270 | 1.290 | 1.200 | 1.200 | 1.200 | 5,091,500 |
| 2024-08-26 | 1.240 | 1.320 | 1.200 | 1.270 | 1.270 | 7,694,000 |
| 2024-08-23 | 1.390 | 1.440 | 1.210 | 1.230 | 1.230 | 24,622,801 |
| 2024-08-22 | 1.540 | 1.560 | 1.470 | 1.480 | 1.480 | 5,432,600 |
| 2024-08-21 | 1.640 | 1.650 | 1.500 | 1.530 | 1.530 | 7,187,000 |
| 2024-08-20 | 1.630 | 1.700 | 1.630 | 1.640 | 1.640 | 4,039,000 |
| 2024-08-19 | 1.680 | 1.720 | 1.610 | 1.630 | 1.630 | 5,189,500 |
| 2024-08-16 | 1.730 | 1.750 | 1.680 | 1.680 | 1.680 | 3,872,400 |
| 2024-08-15 | 1.820 | 1.840 | 1.700 | 1.710 | 1.710 | 6,666,400 |
| 2024-08-14 | 1.760 | 1.890 | 1.740 | 1.790 | 1.790 | 12,639,000 |
| 2024-08-13 | 1.690 | 1.770 | 1.680 | 1.720 | 1.720 | 8,950,900 |
| 2024-08-12 | 1.710 | 2.010 | 1.650 | 1.660 | 1.660 | 20,622,801 |
| 2024-08-09 | 1.620 | 1.710 | 1.620 | 1.650 | 1.650 | 1,749,600 |
| 2024-08-08 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 1,407,200 |
| 2024-08-07 | 1.770 | 1.770 | 1.670 | 1.690 | 1.690 | 1,654,800 |
| 2024-08-06 | 1.650 | 1.780 | 1.590 | 1.770 | 1.770 | 3,362,000 |
| 2024-08-05 | 1.880 | 1.880 | 1.640 | 1.680 | 1.680 | 2,504,000 |
| 2024-08-02 | 1.870 | 1.900 | 1.810 | 1.880 | 1.880 | 3,337,700 |
| 2024-08-01 | 1.920 | 1.960 | 1.880 | 1.880 | 1.880 | 1,315,800 |
| 2024-07-31 | 2.060 | 2.060 | 1.900 | 1.920 | 1.920 | 2,390,700 |
| 2024-07-30 | 2.040 | 2.090 | 2.000 | 2.020 | 2.020 | 1,019,900 |
| 2024-07-29 | 2.140 | 2.140 | 2.020 | 2.040 | 2.040 | 1,691,800 |
| 2024-07-26 | 2.080 | 2.120 | 2.030 | 2.100 | 2.100 | 669,300 |
| 2024-07-25 | 2.140 | 2.140 | 2.070 | 2.080 | 2.080 | 814,900 |
| 2024-07-24 | 2.170 | 2.180 | 2.130 | 2.150 | 2.150 | 1,390,000 |
| 2024-07-23 | 2.150 | 2.180 | 2.120 | 2.170 | 2.170 | 2,456,200 |
| 2024-07-22 | 2.210 | 2.220 | 2.110 | 2.150 | 2.150 | 2,214,300 |
| 2024-07-19 | 2.190 | 2.260 | 2.190 | 2.210 | 2.210 | 1,932,000 |
| 2024-07-18 | 2.210 | 2.250 | 2.190 | 2.190 | 2.190 | 2,275,400 |
| 2024-07-17 | 2.180 | 2.230 | 2.180 | 2.210 | 2.210 | 2,056,600 |
| 2024-07-16 | 2.230 | 2.240 | 2.160 | 2.200 | 2.200 | 1,141,200 |
| 2024-07-15 | 2.180 | 2.240 | 2.130 | 2.220 | 2.220 | 3,839,500 |
| 2024-07-12 | 2.340 | 2.340 | 2.160 | 2.180 | 2.180 | 2,830,400 |
| 2024-07-11 | 2.360 | 2.370 | 2.310 | 2.340 | 2.340 | 2,471,000 |
| 2024-07-10 | 2.340 | 2.390 | 2.330 | 2.360 | 2.360 | 900,500 |
| 2024-07-09 | 2.410 | 2.410 | 2.300 | 2.350 | 2.350 | 1,014,400 |
| 2024-07-05 | 2.400 | 2.440 | 2.390 | 2.410 | 2.410 | 1,241,200 |
| 2024-07-04 | 2.480 | 2.480 | 2.380 | 2.410 | 2.410 | 1,450,600 |
| 2024-07-03 | 2.440 | 2.490 | 2.420 | 2.480 | 2.480 | 1,621,800 |
| 2024-07-02 | 2.460 | 2.470 | 2.420 | 2.440 | 2.440 | 601,100 |
| 2024-07-01 | 2.380 | 2.500 | 2.380 | 2.450 | 2.450 | 1,585,800 |
| 2024-06-28 | 2.310 | 2.340 | 2.290 | 2.330 | 2.330 | 628,500 |
| 2024-06-27 | 2.330 | 2.360 | 2.300 | 2.300 | 2.300 | 551,000 |
| 2024-06-26 | 2.300 | 2.350 | 2.290 | 2.330 | 2.330 | 870,300 |
| 2024-06-25 | 2.310 | 2.360 | 2.280 | 2.300 | 2.300 | 681,900 |
| 2024-06-24 | 2.350 | 2.350 | 2.260 | 2.300 | 2.300 | 1,714,200 |
| 2024-06-21 | 2.360 | 2.380 | 2.300 | 2.350 | 2.350 | 1,235,200 |
| 2024-06-20 | 2.360 | 2.390 | 2.310 | 2.360 | 2.360 | 1,558,100 |
| 2024-06-19 | 2.250 | 2.360 | 2.170 | 2.360 | 2.360 | 2,662,700 |
| 2024-06-18 | 2.260 | 2.300 | 2.240 | 2.260 | 2.260 | 1,511,800 |
| 2024-06-14 | 2.190 | 2.320 | 2.180 | 2.250 | 2.250 | 3,667,100 |
| 2024-06-13 | 2.290 | 2.290 | 2.120 | 2.170 | 2.170 | 6,969,900 |
| 2024-06-12 | 2.380 | 2.430 | 2.300 | 2.300 | 2.300 | 2,017,100 |
| 2024-06-11 | 2.490 | 2.490 | 2.350 | 2.390 | 2.390 | 1,972,700 |
| 2024-06-10 | 2.450 | 2.490 | 2.440 | 2.480 | 2.480 | 688,800 |
| 2024-06-07 | 2.480 | 2.510 | 2.430 | 2.460 | 2.460 | 2,465,000 |
| 2024-06-06 | 2.560 | 2.580 | 2.400 | 2.420 | 2.420 | 2,538,900 |
| 2024-06-05 | 2.600 | 2.690 | 2.560 | 2.560 | 2.560 | 1,968,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-28 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.