MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.870	0.870	0.845	0.845	0.845	186,800
2022-09-08	0.870	0.870	0.860	0.860	0.860	325,100
2022-09-07	0.860	0.870	0.855	0.870	0.870	344,900
2022-09-06	0.850	0.860	0.850	0.860	0.860	271,600
2022-09-05	0.850	0.850	0.850	0.850	0.850	87,900
2022-09-02	0.855	0.865	0.850	0.850	0.850	259,500
2022-09-01	0.835	0.850	0.830	0.850	0.850	165,900
2022-08-30	0.845	0.850	0.835	0.850	0.850	1,017,600
2022-08-29	0.855	0.860	0.850	0.850	0.850	179,900
2022-08-26	0.855	0.865	0.855	0.865	0.865	558,000
2022-08-25	0.860	0.870	0.860	0.865	0.865	627,900
2022-08-24	0.855	0.860	0.850	0.855	0.855	1,236,800
2022-08-23	0.865	0.865	0.830	0.855	0.855	986,100
2022-08-22	0.910	0.910	0.885	0.890	0.890	200,100
2022-08-19	0.865	0.900	0.865	0.900	0.900	2,434,200
2022-08-18	0.865	0.865	0.860	0.865	0.865	577,300
2022-08-17	0.880	0.880	0.865	0.865	0.865	374,700
2022-08-16	0.880	0.880	0.860	0.880	0.880	1,378,000
2022-08-15	0.890	0.895	0.880	0.880	0.880	930,400
2022-08-12	0.900	0.900	0.890	0.895	0.895	459,400
2022-08-11	0.900	0.910	0.890	0.890	0.890	924,400
2022-08-10	0.905	0.905	0.890	0.900	0.900	830,800
2022-08-09	0.940	0.945	0.900	0.905	0.905	962,000
2022-08-08	0.930	0.950	0.930	0.935	0.935	1,178,400
2022-08-05	0.920	0.940	0.910	0.930	0.930	2,277,700
2022-08-04	0.915	0.920	0.905	0.915	0.915	870,300
2022-08-03	0.910	0.915	0.900	0.910	0.910	233,100
2022-08-02	0.920	0.920	0.895	0.910	0.910	636,600
2022-08-01	0.895	0.915	0.890	0.915	0.915	703,700
2022-07-29	0.900	0.905	0.895	0.895	0.895	340,100
2022-07-28	0.895	0.910	0.895	0.900	0.900	403,700
2022-07-27	0.890	0.905	0.885	0.895	0.895	280,100
2022-07-26	0.930	0.945	0.885	0.895	0.895	1,758,600
2022-07-25	0.905	0.925	0.905	0.925	0.925	885,500
2022-07-22	0.905	0.910	0.890	0.900	0.900	811,600
2022-07-21	0.920	0.925	0.905	0.905	0.905	438,900
2022-07-20	0.935	0.940	0.915	0.915	0.915	536,400
2022-07-19	0.915	0.930	0.905	0.925	0.925	1,123,900
2022-07-18	0.890	0.915	0.890	0.910	0.910	1,354,000
2022-07-15	0.880	0.895	0.880	0.890	0.890	4,682,300
2022-07-14	0.880	0.885	0.880	0.885	0.885	683,100
2022-07-13	0.880	0.890	0.880	0.880	0.880	444,100
2022-07-12	0.890	0.890	0.880	0.880	0.880	371,400
2022-07-08	0.885	0.895	0.880	0.880	0.880	214,300
2022-07-07	0.880	0.895	0.880	0.885	0.885	359,700
2022-07-06	0.885	0.890	0.880	0.880	0.880	920,900
2022-07-05	0.890	0.895	0.880	0.880	0.880	535,200
2022-07-04	0.890	0.890	0.880	0.890	0.890	514,100
2022-07-01	0.905	0.930	0.885	0.900	0.900	1,396,500
2022-06-30	0.890	0.910	0.885	0.905	0.905	653,500
2022-06-29	0.890	0.900	0.880	0.890	0.890	364,400
2022-06-28	0.900	0.900	0.885	0.890	0.890	228,000
2022-06-27	0.890	0.905	0.880	0.900	0.900	651,300
2022-06-24	0.880	0.890	0.880	0.880	0.880	555,500
2022-06-23	0.890	0.890	0.880	0.880	0.880	309,900
2022-06-22	0.900	0.915	0.885	0.890	0.890	1,178,100
2022-06-21	0.905	0.925	0.880	0.890	0.890	937,200
2022-06-20	0.880	0.925	0.880	0.900	0.900	1,506,500
2022-06-17	0.880	0.885	0.875	0.880	0.880	1,013,300
2022-06-16	0.885	0.900	0.880	0.880	0.880	1,738,400

← NewerPage 18 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.