MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.890	0.895	0.865	0.870	0.870	1,031,600
2022-06-14	0.870	0.900	0.860	0.890	0.890	1,132,100
2022-06-13	0.925	0.925	0.875	0.880	0.880	1,490,400
2022-06-10	0.920	0.950	0.905	0.920	0.920	2,829,000
2022-06-09	0.840	0.945	0.840	0.915	0.915	5,133,900
2022-06-08	0.810	0.810	0.795	0.805	0.805	415,600
2022-06-07	0.785	0.810	0.785	0.810	0.810	509,500
2022-06-03	0.790	0.790	0.785	0.785	0.785	156,000
2022-06-02	0.785	0.795	0.785	0.790	0.790	389,800
2022-06-01	0.800	0.800	0.785	0.790	0.790	399,400
2022-05-31	0.790	0.805	0.785	0.790	0.790	1,022,200
2022-05-30	0.840	0.840	0.775	0.790	0.790	2,907,500
2022-05-27	0.875	0.875	0.860	0.860	0.860	200,800
2022-05-26	0.880	0.900	0.855	0.870	0.870	1,302,100
2022-05-25	0.900	0.900	0.870	0.870	0.870	1,043,800
2022-05-24	0.900	0.910	0.890	0.900	0.900	407,400
2022-05-23	0.910	0.925	0.900	0.905	0.905	751,800
2022-05-20	0.895	0.910	0.890	0.900	0.900	361,400
2022-05-19	0.900	0.915	0.895	0.905	0.905	218,600
2022-05-18	0.925	0.935	0.905	0.910	0.910	335,000
2022-05-17	0.900	0.930	0.890	0.925	0.925	918,700
2022-05-13	0.880	0.895	0.875	0.895	0.895	479,200
2022-05-12	0.905	0.910	0.880	0.880	0.880	1,063,200
2022-05-11	0.895	0.915	0.895	0.910	0.910	326,000
2022-05-10	0.890	0.905	0.890	0.895	0.895	588,800
2022-05-09	0.925	0.925	0.895	0.895	0.895	1,827,800
2022-05-06	0.945	0.945	0.920	0.925	0.925	869,500
2022-05-05	0.960	0.960	0.940	0.945	0.945	259,900
2022-04-29	0.940	0.965	0.940	0.960	0.960	1,606,800
2022-04-28	0.940	0.950	0.935	0.940	0.940	839,100
2022-04-27	0.925	0.940	0.910	0.930	0.930	605,500
2022-04-26	0.935	0.950	0.920	0.925	0.925	1,098,000
2022-04-25	0.950	0.950	0.910	0.930	0.930	908,900
2022-04-22	0.970	0.970	0.940	0.950	0.950	881,400
2022-04-21	0.945	0.965	0.945	0.960	0.960	1,595,600
2022-04-20	0.915	0.950	0.915	0.945	0.945	1,452,600
2022-04-18	0.980	0.980	0.910	0.915	0.915	4,050,500
2022-04-15	0.985	0.995	0.970	0.980	0.980	1,756,400
2022-04-14	1.000	1.020	0.985	0.985	0.985	2,630,400
2022-04-13	0.970	1.010	0.970	0.990	0.990	2,512,100
2022-04-12	1.010	1.010	0.970	0.970	0.970	2,318,100
2022-04-11	1.020	1.020	1.000	1.010	1.010	2,489,500
2022-04-08	1.000	1.030	0.995	1.010	1.010	2,361,800
2022-04-07	1.010	1.010	0.990	1.000	1.000	2,311,800
2022-04-06	0.985	1.010	0.975	1.010	1.010	3,829,500
2022-04-05	1.000	1.020	0.985	0.985	0.985	3,420,400
2022-04-04	0.950	1.010	0.950	1.000	1.000	8,634,000
2022-04-01	0.935	0.965	0.925	0.950	0.950	2,515,800
2022-03-31	0.910	0.960	0.910	0.940	0.940	6,683,800
2022-03-30	0.880	0.915	0.875	0.905	0.905	1,971,100
2022-03-29	0.875	0.890	0.860	0.890	0.890	1,028,400
2022-03-28	0.900	0.900	0.850	0.880	0.880	2,949,900
2022-03-25	0.940	0.945	0.925	0.935	0.905	3,663,900
2022-03-24	0.895	0.945	0.890	0.935	0.905	6,079,600
2022-03-23	0.890	0.905	0.885	0.900	0.871	2,266,200
2022-03-22	0.850	0.900	0.845	0.895	0.866	10,122,300
2022-03-21	0.850	0.855	0.830	0.845	0.818	2,035,500
2022-03-18	0.850	0.860	0.845	0.850	0.823	1,277,700
2022-03-17	0.860	0.860	0.840	0.850	0.823	1,845,600
2022-03-16	0.805	0.850	0.805	0.850	0.823	5,160,900

← NewerPage 19 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.