MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.770	0.770	0.750	0.750	0.750	289,700
2023-03-10	0.770	0.770	0.745	0.760	0.760	77,700
2023-03-09	0.765	0.780	0.765	0.770	0.770	415,300
2023-03-08	0.765	0.765	0.755	0.760	0.760	244,200
2023-03-07	0.775	0.775	0.740	0.750	0.750	370,700
2023-03-06	0.780	0.780	0.760	0.770	0.770	126,400
2023-03-03	0.775	0.775	0.770	0.775	0.775	312,100
2023-03-02	0.755	0.760	0.750	0.755	0.755	521,900
2023-03-01	0.785	0.785	0.760	0.780	0.780	100,200
2023-02-28	0.775	0.775	0.760	0.760	0.760	302,700
2023-02-27	0.775	0.780	0.765	0.770	0.770	423,100
2023-02-24	0.770	0.780	0.755	0.775	0.775	354,200
2023-02-23	0.800	0.800	0.770	0.770	0.770	1,060,500
2023-02-22	0.840	0.840	0.810	0.825	0.825	390,400
2023-02-21	0.820	0.840	0.805	0.835	0.835	265,700
2023-02-20	0.825	0.845	0.815	0.845	0.845	378,800
2023-02-17	0.840	0.840	0.830	0.830	0.830	357,100
2023-02-16	0.840	0.845	0.830	0.845	0.845	432,900
2023-02-15	0.835	0.850	0.830	0.850	0.850	486,800
2023-02-14	0.850	0.850	0.830	0.835	0.835	566,300
2023-02-13	0.860	0.860	0.835	0.845	0.845	802,200
2023-02-10	0.860	0.860	0.840	0.860	0.860	575,800
2023-02-09	0.845	0.865	0.835	0.865	0.865	511,700
2023-02-08	0.855	0.865	0.845	0.850	0.850	815,300
2023-02-07	0.880	0.895	0.850	0.855	0.855	1,408,600
2023-02-03	0.905	0.905	0.875	0.880	0.880	342,300
2023-02-02	0.900	0.910	0.895	0.905	0.905	537,000
2023-01-31	0.865	0.905	0.860	0.900	0.900	2,993,900
2023-01-30	0.850	0.870	0.850	0.865	0.865	1,096,100
2023-01-27	0.845	0.845	0.825	0.840	0.840	425,900
2023-01-26	0.835	0.845	0.830	0.840	0.840	816,800
2023-01-25	0.830	0.835	0.830	0.835	0.835	593,700
2023-01-20	0.825	0.835	0.825	0.835	0.835	638,200
2023-01-19	0.830	0.830	0.825	0.825	0.825	473,400
2023-01-18	0.830	0.830	0.820	0.825	0.825	678,300
2023-01-17	0.825	0.840	0.825	0.830	0.830	186,800
2023-01-16	0.835	0.835	0.825	0.825	0.825	306,100
2023-01-13	0.835	0.840	0.830	0.835	0.835	1,160,700
2023-01-12	0.840	0.845	0.800	0.825	0.825	839,700
2023-01-11	0.845	0.850	0.840	0.840	0.840	241,400
2023-01-10	0.855	0.855	0.840	0.845	0.845	788,300
2023-01-09	0.845	0.845	0.835	0.845	0.845	739,000
2023-01-06	0.840	0.840	0.825	0.835	0.835	599,100
2023-01-05	0.835	0.845	0.830	0.835	0.835	700,200
2023-01-04	0.845	0.855	0.830	0.840	0.840	708,400
2023-01-03	0.855	0.865	0.845	0.845	0.845	569,800
2022-12-30	0.840	0.855	0.835	0.850	0.850	540,900
2022-12-29	0.840	0.845	0.835	0.835	0.835	295,300
2022-12-28	0.845	0.850	0.830	0.840	0.840	375,500
2022-12-27	0.855	0.855	0.825	0.835	0.835	301,800
2022-12-23	0.845	0.850	0.835	0.845	0.845	551,600
2022-12-22	0.845	0.845	0.835	0.835	0.835	139,200
2022-12-21	0.850	0.850	0.840	0.845	0.845	503,000
2022-12-20	0.850	0.850	0.845	0.845	0.845	298,500
2022-12-19	0.850	0.860	0.830	0.860	0.860	280,800
2022-12-16	0.835	0.855	0.835	0.850	0.850	321,700
2022-12-15	0.850	0.855	0.835	0.835	0.835	467,000
2022-12-14	0.850	0.860	0.840	0.855	0.855	533,300
2022-12-13	0.860	0.860	0.845	0.855	0.855	411,100
2022-12-12	0.855	0.870	0.850	0.860	0.860	415,200

← NewerPage 16 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.