MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.570	2.640	2.550	2.550	2.550	1,242,200
2024-03-01	2.600	2.670	2.480	2.570	2.570	2,861,000
2024-02-29	2.780	2.780	2.540	2.600	2.600	5,416,600
2024-02-28	2.830	2.890	2.760	2.790	2.790	3,058,500
2024-02-27	2.660	2.820	2.660	2.810	2.810	4,789,800
2024-02-26	2.400	2.780	2.360	2.660	2.660	11,421,400
2024-02-23	2.430	2.480	2.380	2.400	2.400	6,781,900
2024-02-22	2.350	2.410	2.310	2.350	2.350	3,028,100
2024-02-21	2.470	2.470	2.300	2.370	2.370	3,438,600
2024-02-20	2.490	2.530	2.450	2.460	2.460	3,212,900
2024-02-19	2.430	2.550	2.400	2.480	2.480	3,637,000
2024-02-16	2.430	2.460	2.420	2.430	2.430	1,142,000
2024-02-15	2.430	2.490	2.430	2.430	2.430	2,089,800
2024-02-14	2.500	2.590	2.390	2.420	2.420	3,839,900
2024-02-13	2.400	2.540	2.400	2.500	2.500	3,142,700
2024-02-09	2.440	2.450	2.360	2.390	2.390	1,221,300
2024-02-08	2.350	2.440	2.350	2.410	2.410	3,204,200
2024-02-07	2.330	2.480	2.320	2.360	2.360	3,938,800
2024-02-06	2.260	2.350	2.260	2.330	2.330	1,096,100
2024-02-05	2.340	2.360	2.270	2.300	2.300	2,494,500
2024-02-02	2.380	2.390	2.300	2.320	2.320	2,459,300
2024-01-31	2.260	2.390	2.210	2.360	2.360	4,664,900
2024-01-30	2.360	2.380	2.240	2.280	2.280	3,696,200
2024-01-29	2.400	2.570	2.290	2.400	2.400	6,173,900
2024-01-26	2.280	2.470	2.200	2.410	2.410	7,780,200
2024-01-24	1.950	2.340	1.950	2.290	2.290	21,633,000
2024-01-23	1.900	1.940	1.890	1.940	1.940	1,258,800
2024-01-22	1.930	1.940	1.870	1.920	1.920	2,483,100
2024-01-19	1.880	1.950	1.860	1.930	1.930	4,900,500
2024-01-18	1.830	1.880	1.770	1.880	1.880	4,733,700
2024-01-17	1.750	1.840	1.720	1.830	1.830	3,847,000
2024-01-16	1.750	1.760	1.700	1.740	1.740	2,010,500
2024-01-15	1.800	1.810	1.750	1.750	1.750	2,991,500
2024-01-12	1.790	1.800	1.750	1.770	1.770	1,981,400
2024-01-11	1.800	1.830	1.770	1.790	1.790	2,032,100
2024-01-10	1.800	1.830	1.740	1.810	1.810	3,426,500
2024-01-09	1.740	1.820	1.730	1.800	1.800	2,635,000
2024-01-08	1.780	1.800	1.720	1.740	1.740	4,297,900
2024-01-05	1.840	1.860	1.740	1.810	1.810	4,487,400
2024-01-04	1.760	1.860	1.740	1.830	1.830	8,022,500
2024-01-03	1.670	1.770	1.660	1.760	1.760	7,976,600
2024-01-02	1.620	1.700	1.590	1.670	1.670	4,401,200
2023-12-29	1.670	1.670	1.600	1.610	1.610	1,289,100
2023-12-28	1.650	1.680	1.640	1.670	1.670	1,077,000
2023-12-27	1.630	1.660	1.630	1.650	1.650	1,304,500
2023-12-26	1.620	1.650	1.610	1.650	1.650	2,038,300
2023-12-22	1.590	1.630	1.570	1.600	1.600	5,036,900
2023-12-21	1.550	1.600	1.550	1.580	1.580	1,309,600
2023-12-20	1.640	1.650	1.510	1.560	1.560	5,578,700
2023-12-19	1.690	1.720	1.630	1.640	1.640	3,129,300
2023-12-18	1.670	1.700	1.670	1.690	1.690	2,781,600
2023-12-15	1.640	1.670	1.640	1.670	1.670	3,282,900
2023-12-14	1.610	1.630	1.600	1.630	1.630	2,628,400
2023-12-13	1.570	1.630	1.560	1.620	1.620	2,466,000
2023-12-12	1.560	1.570	1.550	1.560	1.560	2,327,000
2023-12-11	1.560	1.580	1.530	1.570	1.570	2,695,400
2023-12-08	1.460	1.560	1.460	1.550	1.550	5,588,700
2023-12-07	1.480	1.490	1.440	1.470	1.470	2,931,600
2023-12-06	1.480	1.500	1.470	1.480	1.480	2,943,800
2023-12-05	1.440	1.480	1.420	1.480	1.480	1,986,800

← NewerPage 12 of 21 · 1,239 trading daysOlder →

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.