MSM Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 2.650 | 2.660 | 2.570 | 2.600 | 2.600 | 1,504,600 |
| 2024-05-31 | 2.560 | 2.680 | 2.560 | 2.650 | 2.650 | 3,335,000 |
| 2024-05-30 | 2.580 | 2.600 | 2.520 | 2.590 | 2.590 | 4,147,500 |
| 2024-05-29 | 2.600 | 2.610 | 2.540 | 2.580 | 2.580 | 2,183,000 |
| 2024-05-28 | 2.570 | 2.610 | 2.510 | 2.570 | 2.570 | 6,782,400 |
| 2024-05-27 | 2.850 | 2.860 | 2.520 | 2.610 | 2.610 | 12,183,900 |
| 2024-05-24 | 2.750 | 2.870 | 2.740 | 2.850 | 2.850 | 10,385,900 |
| 2024-05-23 | 2.980 | 3.080 | 2.700 | 2.730 | 2.730 | 14,330,200 |
| 2024-05-21 | 3.000 | 3.010 | 2.950 | 2.980 | 2.980 | 3,449,900 |
| 2024-05-20 | 2.930 | 3.060 | 2.920 | 3.020 | 3.020 | 4,188,000 |
| 2024-05-17 | 2.900 | 2.950 | 2.850 | 2.930 | 2.930 | 3,044,200 |
| 2024-05-16 | 2.790 | 2.890 | 2.760 | 2.880 | 2.880 | 4,657,000 |
| 2024-05-15 | 3.120 | 3.160 | 2.800 | 2.800 | 2.800 | 8,953,900 |
| 2024-05-14 | 3.200 | 3.210 | 3.120 | 3.140 | 3.140 | 3,089,200 |
| 2024-05-13 | 3.220 | 3.250 | 3.160 | 3.210 | 3.210 | 1,352,000 |
| 2024-05-10 | 3.250 | 3.300 | 3.170 | 3.210 | 3.210 | 1,854,700 |
| 2024-05-09 | 3.490 | 3.500 | 3.220 | 3.260 | 3.260 | 2,973,500 |
| 2024-05-08 | 3.520 | 3.530 | 3.480 | 3.480 | 3.480 | 1,245,200 |
| 2024-05-07 | 3.480 | 3.530 | 3.420 | 3.520 | 3.520 | 2,097,800 |
| 2024-05-06 | 3.330 | 3.470 | 3.320 | 3.450 | 3.450 | 1,866,500 |
| 2024-05-03 | 3.370 | 3.370 | 3.280 | 3.320 | 3.320 | 1,536,900 |
| 2024-05-02 | 3.210 | 3.390 | 3.190 | 3.370 | 3.370 | 2,339,300 |
| 2024-04-30 | 3.220 | 3.270 | 3.180 | 3.220 | 3.220 | 834,100 |
| 2024-04-29 | 3.160 | 3.280 | 3.150 | 3.230 | 3.230 | 1,583,500 |
| 2024-04-26 | 3.170 | 3.170 | 3.130 | 3.140 | 3.140 | 1,963,800 |
| 2024-04-25 | 3.180 | 3.190 | 3.120 | 3.160 | 3.160 | 2,768,500 |
| 2024-04-24 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 652,100 |
| 2024-04-23 | 3.210 | 3.250 | 3.130 | 3.190 | 3.190 | 2,320,900 |
| 2024-04-22 | 3.070 | 3.190 | 3.070 | 3.190 | 3.190 | 2,577,700 |
| 2024-04-19 | 3.200 | 3.210 | 2.980 | 3.060 | 3.060 | 2,999,300 |
| 2024-04-18 | 3.260 | 3.280 | 3.150 | 3.190 | 3.190 | 1,583,300 |
| 2024-04-17 | 3.200 | 3.290 | 3.120 | 3.260 | 3.260 | 3,417,400 |
| 2024-04-16 | 3.350 | 3.370 | 3.140 | 3.220 | 3.220 | 3,160,600 |
| 2024-04-15 | 3.410 | 3.450 | 3.340 | 3.360 | 3.360 | 1,473,500 |
| 2024-04-12 | 3.460 | 3.460 | 3.400 | 3.440 | 3.440 | 1,212,000 |
| 2024-04-09 | 3.450 | 3.500 | 3.360 | 3.460 | 3.460 | 1,811,000 |
| 2024-04-08 | 3.390 | 3.540 | 3.390 | 3.440 | 3.440 | 2,122,900 |
| 2024-04-05 | 3.540 | 3.550 | 3.380 | 3.390 | 3.390 | 2,518,700 |
| 2024-04-04 | 3.620 | 3.700 | 3.500 | 3.550 | 3.550 | 3,336,300 |
| 2024-04-03 | 3.270 | 3.660 | 3.270 | 3.610 | 3.610 | 4,924,200 |
| 2024-04-02 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 1,243,500 |
| 2024-04-01 | 3.250 | 3.340 | 3.200 | 3.240 | 3.240 | 1,079,300 |
| 2024-03-29 | 3.380 | 3.390 | 3.120 | 3.250 | 3.250 | 2,748,400 |
| 2024-03-27 | 3.440 | 3.450 | 3.300 | 3.400 | 3.400 | 1,801,800 |
| 2024-03-26 | 3.260 | 3.440 | 3.180 | 3.430 | 3.430 | 6,887,800 |
| 2024-03-25 | 3.090 | 3.280 | 3.090 | 3.260 | 3.260 | 3,658,800 |
| 2024-03-22 | 3.120 | 3.200 | 3.040 | 3.110 | 3.110 | 2,969,000 |
| 2024-03-21 | 2.970 | 3.200 | 2.950 | 3.120 | 3.120 | 4,437,700 |
| 2024-03-20 | 2.880 | 2.970 | 2.860 | 2.970 | 2.970 | 2,330,400 |
| 2024-03-19 | 2.870 | 2.900 | 2.790 | 2.870 | 2.870 | 907,700 |
| 2024-03-18 | 2.800 | 2.900 | 2.780 | 2.860 | 2.860 | 3,730,500 |
| 2024-03-15 | 2.740 | 2.780 | 2.700 | 2.780 | 2.780 | 2,717,500 |
| 2024-03-14 | 2.660 | 2.750 | 2.630 | 2.720 | 2.720 | 1,728,500 |
| 2024-03-13 | 2.690 | 2.690 | 2.590 | 2.660 | 2.660 | 1,462,900 |
| 2024-03-12 | 2.750 | 2.760 | 2.610 | 2.640 | 2.640 | 2,224,000 |
| 2024-03-11 | 2.720 | 2.800 | 2.710 | 2.760 | 2.760 | 2,287,900 |
| 2024-03-08 | 2.580 | 2.750 | 2.580 | 2.720 | 2.720 | 2,693,900 |
| 2024-03-07 | 2.520 | 2.610 | 2.510 | 2.540 | 2.540 | 2,729,200 |
| 2024-03-06 | 2.560 | 2.570 | 2.440 | 2.510 | 2.510 | 1,859,100 |
| 2024-03-05 | 2.570 | 2.570 | 2.520 | 2.550 | 2.550 | 1,913,600 |
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.