MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.350	1.360	1.320	1.330	1.330	1,767,000
2023-09-06	1.310	1.370	1.280	1.360	1.360	3,375,900
2023-09-05	1.380	1.380	1.280	1.310	1.310	4,230,200
2023-09-04	1.430	1.480	1.340	1.370	1.370	10,258,900
2023-09-01	1.320	1.400	1.320	1.390	1.390	4,671,700
2023-08-30	1.290	1.360	1.260	1.320	1.320	5,609,400
2023-08-29	1.310	1.340	1.280	1.300	1.300	4,013,000
2023-08-28	1.130	1.440	1.130	1.320	1.320	19,446,000
2023-08-25	1.110	1.140	1.080	1.120	1.120	2,807,600
2023-08-24	1.140	1.150	1.080	1.120	1.120	4,903,600
2023-08-23	1.090	1.160	1.090	1.150	1.150	3,926,800
2023-08-22	1.060	1.100	1.050	1.100	1.100	1,049,400
2023-08-21	1.070	1.080	1.050	1.070	1.070	917,000
2023-08-18	1.060	1.080	1.050	1.080	1.080	1,022,200
2023-08-17	1.100	1.110	1.050	1.070	1.070	1,651,300
2023-08-16	1.100	1.130	1.100	1.100	1.100	2,098,400
2023-08-15	1.060	1.110	1.050	1.100	1.100	2,601,100
2023-08-14	1.060	1.080	1.020	1.060	1.060	2,258,800
2023-08-11	1.060	1.080	1.050	1.050	1.050	1,045,600
2023-08-10	1.060	1.060	1.040	1.060	1.060	892,300
2023-08-09	1.040	1.060	1.030	1.060	1.060	1,265,500
2023-08-08	1.040	1.060	1.030	1.030	1.030	671,300
2023-08-07	1.070	1.070	1.030	1.030	1.030	1,670,700
2023-08-04	1.040	1.090	1.040	1.080	1.080	1,674,100
2023-08-03	1.060	1.060	1.040	1.040	1.040	1,100,800
2023-08-02	1.040	1.070	1.020	1.070	1.070	1,559,900
2023-08-01	1.090	1.100	1.030	1.040	1.040	3,326,500
2023-07-31	1.120	1.130	1.080	1.090	1.090	1,758,000
2023-07-28	1.130	1.140	1.110	1.120	1.120	608,400
2023-07-27	1.120	1.150	1.120	1.140	1.140	1,157,600
2023-07-26	1.150	1.160	1.110	1.130	1.130	1,391,200
2023-07-25	1.110	1.160	1.110	1.150	1.150	1,838,400
2023-07-24	1.090	1.150	1.090	1.130	1.130	2,072,700
2023-07-21	1.120	1.120	1.090	1.100	1.100	1,331,100
2023-07-20	1.100	1.150	1.100	1.120	1.120	3,184,900
2023-07-18	1.130	1.150	1.090	1.110	1.110	2,488,500
2023-07-17	1.170	1.170	1.130	1.140	1.140	1,537,100
2023-07-14	1.180	1.190	1.150	1.180	1.180	1,862,600
2023-07-13	1.170	1.190	1.170	1.180	1.180	1,956,500
2023-07-12	1.160	1.190	1.140	1.170	1.170	2,398,700
2023-07-11	1.100	1.170	1.090	1.160	1.160	5,472,600
2023-07-10	1.090	1.120	1.090	1.090	1.090	2,195,300
2023-07-07	1.080	1.090	1.060	1.070	1.070	704,500
2023-07-06	1.100	1.110	1.060	1.070	1.070	1,046,400
2023-07-05	1.070	1.100	1.070	1.090	1.090	1,647,400
2023-07-04	1.070	1.090	1.050	1.080	1.080	1,692,600
2023-07-03	1.090	1.150	1.070	1.090	1.090	2,732,200
2023-06-30	1.040	1.120	1.040	1.100	1.100	5,350,000
2023-06-28	1.030	1.070	1.030	1.040	1.040	2,425,000
2023-06-27	1.010	1.030	0.995	1.030	1.030	2,283,300
2023-06-26	1.000	1.040	0.995	1.010	1.010	2,720,200
2023-06-23	0.970	1.010	0.960	1.000	1.000	2,489,700
2023-06-22	0.995	1.010	0.965	0.970	0.970	1,922,700
2023-06-21	0.995	1.020	0.980	1.000	1.000	2,885,700
2023-06-20	1.020	1.030	0.990	0.995	0.995	2,749,100
2023-06-19	1.000	1.040	0.985	1.020	1.020	6,838,500
2023-06-16	0.980	1.010	0.965	0.980	0.980	6,682,600
2023-06-15	0.950	0.990	0.945	0.980	0.980	6,165,300
2023-06-14	0.960	0.965	0.940	0.950	0.950	1,848,300
2023-06-13	0.960	0.975	0.940	0.950	0.950	2,899,700

← NewerPage 14 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.