MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.850	0.855	0.850	0.855	0.855	650,100
2022-12-08	0.855	0.860	0.850	0.850	0.850	393,700
2022-12-07	0.855	0.855	0.835	0.850	0.850	139,700
2022-12-06	0.845	0.855	0.845	0.855	0.855	617,800
2022-12-05	0.835	0.860	0.835	0.850	0.850	1,403,100
2022-12-02	0.840	0.845	0.830	0.845	0.845	539,300
2022-12-01	0.840	0.845	0.830	0.840	0.840	785,300
2022-11-30	0.845	0.845	0.830	0.840	0.840	287,300
2022-11-29	0.810	0.845	0.810	0.835	0.835	745,000
2022-11-25	0.840	0.840	0.815	0.820	0.820	596,800
2022-11-24	0.800	0.825	0.800	0.815	0.815	574,900
2022-11-23	0.815	0.820	0.800	0.800	0.800	293,400
2022-11-22	0.810	0.820	0.805	0.815	0.815	389,700
2022-11-21	0.810	0.855	0.810	0.845	0.845	591,100
2022-11-17	0.820	0.830	0.815	0.830	0.830	110,100
2022-11-16	0.825	0.835	0.820	0.825	0.825	212,500
2022-11-15	0.820	0.835	0.815	0.825	0.825	337,600
2022-11-14	0.815	0.820	0.810	0.815	0.815	110,300
2022-11-11	0.805	0.810	0.800	0.805	0.805	291,700
2022-11-10	0.810	0.815	0.805	0.810	0.810	88,500
2022-11-09	0.810	0.820	0.805	0.815	0.815	49,800
2022-11-08	0.830	0.830	0.815	0.815	0.815	64,600
2022-11-07	0.810	0.820	0.810	0.820	0.820	127,200
2022-11-04	0.830	0.830	0.805	0.810	0.810	43,100
2022-11-03	0.825	0.825	0.805	0.805	0.805	826,200
2022-11-02	0.815	0.825	0.815	0.825	0.825	598,500
2022-11-01	0.835	0.835	0.805	0.815	0.815	254,400
2022-10-31	0.830	0.845	0.820	0.835	0.835	478,600
2022-10-28	0.840	0.840	0.815	0.830	0.830	44,000
2022-10-27	0.840	0.840	0.820	0.825	0.825	168,100
2022-10-26	0.830	0.835	0.825	0.825	0.825	493,700
2022-10-25	0.835	0.835	0.825	0.825	0.825	11,000
2022-10-21	0.835	0.835	0.830	0.835	0.835	365,800
2022-10-20	0.805	0.840	0.805	0.830	0.830	884,000
2022-10-19	0.800	0.815	0.800	0.805	0.805	192,900
2022-10-18	0.820	0.820	0.800	0.810	0.810	820,200
2022-10-17	0.805	0.805	0.800	0.800	0.800	297,200
2022-10-14	0.820	0.820	0.810	0.810	0.810	69,000
2022-10-13	0.820	0.830	0.820	0.820	0.820	756,800
2022-10-12	0.815	0.835	0.815	0.835	0.835	351,900
2022-10-11	0.810	0.835	0.810	0.835	0.835	349,600
2022-10-07	0.815	0.850	0.815	0.835	0.835	761,100
2022-10-06	0.850	0.850	0.815	0.835	0.835	541,700
2022-10-05	0.855	0.865	0.855	0.855	0.855	479,800
2022-10-04	0.855	0.865	0.850	0.855	0.855	614,300
2022-10-03	0.800	0.860	0.800	0.855	0.855	952,300
2022-09-30	0.830	0.830	0.795	0.800	0.800	1,968,300
2022-09-29	0.850	0.850	0.835	0.835	0.835	448,300
2022-09-28	0.850	0.855	0.840	0.840	0.840	85,100
2022-09-27	0.860	0.870	0.850	0.865	0.865	459,500
2022-09-26	0.845	0.860	0.845	0.860	0.860	69,000
2022-09-23	0.840	0.870	0.840	0.860	0.860	622,900
2022-09-22	0.855	0.855	0.840	0.845	0.845	418,400
2022-09-21	0.865	0.865	0.855	0.860	0.860	191,400
2022-09-20	0.870	0.870	0.860	0.865	0.865	213,200
2022-09-19	0.860	0.870	0.860	0.865	0.865	369,900
2022-09-15	0.860	0.860	0.855	0.860	0.860	127,600
2022-09-14	0.845	0.860	0.845	0.860	0.860	115,500
2022-09-13	0.865	0.865	0.860	0.865	0.865	81,000
2022-09-12	0.845	0.875	0.845	0.865	0.865	415,700

← NewerPage 17 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.