MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.960	0.975	0.950	0.960	0.960	2,717,700
2023-06-09	0.930	0.990	0.920	0.960	0.960	18,068,400
2023-06-08	0.905	0.915	0.895	0.905	0.905	1,161,400
2023-06-07	0.895	0.930	0.895	0.905	0.905	3,556,800
2023-06-06	0.915	0.915	0.885	0.905	0.905	2,181,600
2023-06-02	0.890	0.930	0.890	0.910	0.910	4,999,800
2023-06-01	0.890	0.915	0.880	0.890	0.890	3,061,300
2023-05-31	0.935	0.935	0.885	0.890	0.890	5,908,700
2023-05-30	0.950	0.985	0.925	0.935	0.935	9,765,800
2023-05-29	0.950	0.970	0.920	0.930	0.930	5,495,900
2023-05-26	1.000	1.030	0.950	0.970	0.970	23,943,000
2023-05-25	0.830	1.100	0.820	1.050	1.050	44,201,102
2023-05-24	0.820	0.830	0.820	0.830	0.830	625,700
2023-05-23	0.810	0.820	0.805	0.820	0.820	459,900
2023-05-22	0.815	0.815	0.795	0.810	0.810	1,411,100
2023-05-19	0.835	0.835	0.815	0.815	0.815	344,500
2023-05-18	0.860	0.860	0.825	0.830	0.830	765,700
2023-05-17	0.825	0.875	0.820	0.850	0.850	3,102,700
2023-05-16	0.800	0.815	0.790	0.805	0.805	1,084,700
2023-05-15	0.805	0.815	0.795	0.800	0.800	583,800
2023-05-12	0.800	0.805	0.795	0.805	0.805	658,200
2023-05-11	0.815	0.815	0.795	0.805	0.805	1,066,900
2023-05-10	0.820	0.825	0.790	0.805	0.805	1,821,800
2023-05-09	0.835	0.845	0.815	0.820	0.820	1,282,200
2023-05-08	0.840	0.865	0.830	0.835	0.835	1,134,900
2023-05-05	0.845	0.845	0.825	0.840	0.840	1,764,100
2023-05-03	0.865	0.865	0.840	0.845	0.845	2,021,000
2023-05-02	0.880	0.910	0.865	0.865	0.865	4,638,500
2023-04-28	0.900	0.900	0.865	0.880	0.880	1,314,300
2023-04-27	0.930	0.930	0.865	0.900	0.900	2,738,200
2023-04-26	0.920	0.980	0.900	0.925	0.925	4,161,000
2023-04-25	0.910	0.935	0.910	0.920	0.920	1,132,300
2023-04-20	0.920	0.950	0.900	0.900	0.900	6,051,300
2023-04-19	0.840	0.915	0.840	0.895	0.895	4,052,900
2023-04-18	0.825	0.825	0.815	0.820	0.820	456,600
2023-04-17	0.825	0.830	0.820	0.830	0.830	384,000
2023-04-14	0.830	0.830	0.810	0.825	0.825	518,300
2023-04-13	0.835	0.840	0.825	0.830	0.830	453,700
2023-04-12	0.840	0.845	0.815	0.835	0.835	387,800
2023-04-11	0.835	0.845	0.830	0.835	0.835	275,700
2023-04-10	0.825	0.835	0.820	0.835	0.835	574,400
2023-04-07	0.825	0.830	0.825	0.830	0.830	187,700
2023-04-06	0.825	0.830	0.825	0.825	0.825	334,600
2023-04-05	0.830	0.830	0.825	0.825	0.825	559,900
2023-04-04	0.820	0.825	0.820	0.825	0.825	222,300
2023-04-03	0.810	0.830	0.810	0.825	0.825	557,700
2023-03-31	0.835	0.835	0.815	0.815	0.815	672,400
2023-03-30	0.810	0.840	0.810	0.815	0.815	548,800
2023-03-29	0.810	0.830	0.810	0.810	0.810	244,100
2023-03-28	0.820	0.820	0.805	0.810	0.810	560,600
2023-03-27	0.820	0.825	0.805	0.805	0.805	961,100
2023-03-24	0.825	0.830	0.820	0.820	0.820	348,900
2023-03-23	0.830	0.835	0.830	0.830	0.830	360,700
2023-03-22	0.825	0.845	0.825	0.845	0.845	939,700
2023-03-21	0.810	0.835	0.810	0.820	0.820	523,400
2023-03-20	0.820	0.830	0.810	0.830	0.830	427,200
2023-03-17	0.835	0.845	0.830	0.830	0.830	979,300
2023-03-16	0.805	0.850	0.800	0.825	0.825	1,720,100
2023-03-15	0.735	0.790	0.735	0.785	0.785	711,700
2023-03-14	0.745	0.750	0.730	0.740	0.740	597,300

← NewerPage 15 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.