MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.605	0.605	0.595	0.600	0.600	222,900
2026-07-27	0.605	0.605	0.600	0.600	0.600	88,200
2026-07-24	0.605	0.605	0.595	0.605	0.605	753,200
2026-07-23	0.610	0.620	0.605	0.605	0.605	192,600
2026-07-22	0.615	0.620	0.610	0.610	0.610	137,400
2026-07-21	0.610	0.625	0.605	0.610	0.610	367,900
2026-07-20	0.630	0.630	0.605	0.605	0.605	667,300
2026-07-17	0.625	0.635	0.620	0.630	0.630	237,100
2026-07-16	0.635	0.635	0.620	0.630	0.630	91,500
2026-07-15	0.620	0.640	0.620	0.620	0.620	167,500
2026-07-14	0.625	0.625	0.620	0.620	0.620	35,100
2026-07-13	0.640	0.640	0.625	0.630	0.630	148,100
2026-07-10	0.640	0.640	0.630	0.630	0.630	186,300
2026-07-09	0.630	0.635	0.630	0.635	0.635	72,400
2026-07-08	0.630	0.630	0.630	0.630	0.630	115,900
2026-07-07	0.640	0.640	0.630	0.630	0.630	23,500
2026-07-06	0.645	0.645	0.635	0.640	0.640	30,500
2026-07-03	0.630	0.645	0.630	0.630	0.630	82,500
2026-07-02	0.635	0.635	0.620	0.620	0.620	158,600
2026-07-01	0.630	0.645	0.620	0.630	0.630	48,200
2026-06-30	0.610	0.640	0.610	0.630	0.630	321,500
2026-06-29	0.610	0.625	0.600	0.600	0.600	507,900
2026-06-26	0.615	0.615	0.600	0.610	0.610	310,500
2026-06-25	0.635	0.635	0.615	0.615	0.615	239,600
2026-06-24	0.615	0.640	0.615	0.640	0.640	157,400
2026-06-23	0.655	0.660	0.615	0.615	0.615	985,200
2026-06-22	0.685	0.690	0.650	0.655	0.655	540,700
2026-06-19	0.700	0.700	0.675	0.680	0.680	475,800
2026-06-18	0.705	0.705	0.685	0.690	0.690	301,400
2026-06-17	0.705	0.705	0.705	0.705	0.705	0
2026-06-16	0.690	0.705	0.685	0.705	0.705	287,600
2026-06-15	0.720	0.730	0.680	0.685	0.685	1,343,400
2026-06-12	0.755	0.755	0.720	0.720	0.720	133,800
2026-06-11	0.730	0.755	0.720	0.755	0.755	192,500
2026-06-10	0.725	0.725	0.715	0.720	0.720	82,400
2026-06-09	0.735	0.740	0.720	0.730	0.730	747,800
2026-06-08	0.750	0.760	0.740	0.740	0.740	223,400
2026-06-05	0.760	0.760	0.735	0.755	0.755	117,800
2026-06-04	0.765	0.765	0.730	0.730	0.730	518,900
2026-06-03	0.770	0.775	0.750	0.775	0.775	229,200
2026-06-02	0.755	0.755	0.755	0.755	0.755	0
2026-06-01	0.755	0.755	0.755	0.755	0.755	0
2026-05-29	0.765	0.770	0.745	0.755	0.755	1,159,900
2026-05-28	0.795	0.795	0.765	0.770	0.770	1,136,100
2026-05-27	0.800	0.800	0.800	0.800	0.800	0
2026-05-26	0.800	0.810	0.800	0.800	0.800	463,500
2026-05-25	0.810	0.810	0.795	0.795	0.795	66,000
2026-05-22	0.800	0.810	0.795	0.810	0.810	119,200
2026-05-21	0.800	0.805	0.795	0.795	0.795	90,500
2026-05-20	0.815	0.820	0.795	0.795	0.795	355,100
2026-05-19	0.825	0.830	0.815	0.815	0.815	281,300
2026-05-18	0.825	0.840	0.820	0.825	0.825	408,100
2026-05-15	0.840	0.840	0.830	0.830	0.830	168,700
2026-05-14	0.830	0.845	0.825	0.830	0.830	99,300
2026-05-13	0.825	0.840	0.825	0.840	0.840	156,000
2026-05-12	0.845	0.845	0.825	0.825	0.825	277,500
2026-05-11	0.855	0.855	0.840	0.850	0.850	57,800
2026-05-08	0.860	0.865	0.825	0.850	0.850	233,600
2026-05-07	0.845	0.865	0.845	0.860	0.860	501,000
2026-05-06	0.840	0.860	0.840	0.845	0.845	104,300

← NewerPage 2 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.