MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.460	1.470	1.410	1.440	1.440	2,764,300
2023-12-01	1.430	1.470	1.430	1.460	1.460	3,409,500
2023-11-30	1.410	1.430	1.390	1.420	1.420	2,294,100
2023-11-29	1.400	1.450	1.400	1.400	1.400	4,139,500
2023-11-28	1.460	1.470	1.390	1.390	1.390	2,331,400
2023-11-27	1.390	1.480	1.390	1.460	1.460	6,518,300
2023-11-24	1.430	1.440	1.340	1.380	1.380	4,287,400
2023-11-23	1.370	1.430	1.350	1.420	1.420	9,581,900
2023-11-22	1.370	1.380	1.360	1.370	1.370	1,787,400
2023-11-21	1.320	1.370	1.310	1.370	1.370	2,767,700
2023-11-20	1.310	1.350	1.300	1.310	1.310	1,355,900
2023-11-17	1.350	1.350	1.300	1.320	1.320	2,393,500
2023-11-16	1.350	1.360	1.330	1.340	1.340	873,000
2023-11-15	1.360	1.370	1.330	1.360	1.360	1,074,800
2023-11-14	1.320	1.390	1.320	1.340	1.340	2,797,000
2023-11-10	1.300	1.320	1.270	1.300	1.300	2,040,700
2023-11-09	1.250	1.330	1.250	1.310	1.310	2,508,000
2023-11-08	1.290	1.290	1.250	1.250	1.250	1,359,100
2023-11-07	1.290	1.300	1.250	1.270	1.270	1,269,400
2023-11-06	1.240	1.300	1.240	1.280	1.280	1,632,800
2023-11-03	1.270	1.280	1.230	1.240	1.240	2,682,000
2023-11-02	1.250	1.280	1.240	1.260	1.260	1,187,900
2023-11-01	1.300	1.300	1.230	1.250	1.250	1,900,000
2023-10-31	1.340	1.340	1.290	1.300	1.300	1,431,000
2023-10-30	1.300	1.360	1.290	1.330	1.330	3,877,300
2023-10-27	1.250	1.290	1.250	1.280	1.280	1,802,100
2023-10-26	1.240	1.270	1.220	1.250	1.250	1,594,100
2023-10-25	1.240	1.250	1.220	1.230	1.230	1,634,300
2023-10-24	1.180	1.240	1.180	1.230	1.230	3,233,600
2023-10-23	1.200	1.200	1.180	1.180	1.180	1,536,700
2023-10-20	1.220	1.230	1.180	1.210	1.210	3,110,200
2023-10-19	1.210	1.220	1.150	1.210	1.210	5,309,700
2023-10-18	1.270	1.290	1.200	1.200	1.200	3,546,700
2023-10-17	1.260	1.300	1.250	1.260	1.260	2,980,400
2023-10-16	1.320	1.320	1.230	1.260	1.260	7,307,900
2023-10-13	1.410	1.440	1.320	1.320	1.320	6,597,200
2023-10-12	1.420	1.440	1.380	1.400	1.400	3,970,000
2023-10-11	1.340	1.430	1.340	1.420	1.420	6,604,000
2023-10-10	1.340	1.350	1.320	1.330	1.330	1,989,100
2023-10-09	1.320	1.350	1.320	1.330	1.330	2,520,300
2023-10-06	1.320	1.360	1.300	1.320	1.320	3,142,900
2023-10-05	1.350	1.370	1.300	1.310	1.310	3,895,800
2023-10-04	1.360	1.390	1.330	1.350	1.350	2,371,400
2023-10-03	1.350	1.400	1.340	1.350	1.350	3,518,000
2023-10-02	1.370	1.420	1.310	1.350	1.350	5,794,000
2023-09-29	1.390	1.420	1.350	1.370	1.370	3,648,200
2023-09-27	1.420	1.480	1.380	1.390	1.390	3,092,800
2023-09-26	1.460	1.470	1.420	1.430	1.430	3,247,700
2023-09-25	1.470	1.490	1.450	1.460	1.460	1,829,700
2023-09-22	1.480	1.480	1.440	1.480	1.480	2,558,600
2023-09-21	1.480	1.550	1.480	1.480	1.480	6,825,800
2023-09-20	1.460	1.490	1.460	1.470	1.470	1,427,400
2023-09-19	1.440	1.490	1.430	1.460	1.460	3,171,200
2023-09-18	1.500	1.500	1.420	1.440	1.440	3,313,000
2023-09-15	1.500	1.500	1.450	1.500	1.500	3,010,000
2023-09-14	1.460	1.500	1.450	1.490	1.490	4,136,100
2023-09-13	1.380	1.480	1.380	1.460	1.460	6,439,900
2023-09-12	1.410	1.410	1.360	1.400	1.400	2,596,700
2023-09-11	1.350	1.430	1.350	1.400	1.400	4,237,200
2023-09-08	1.340	1.360	1.310	1.350	1.350	1,669,000

← NewerPage 13 of 21 · 1,243 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.