MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.815	0.815	0.800	0.800	0.774	1,581,000
2022-03-14	0.870	0.870	0.795	0.815	0.789	4,640,700
2022-03-11	0.760	0.860	0.760	0.855	0.828	13,083,100
2022-03-10	0.735	0.750	0.730	0.745	0.721	2,929,900
2022-03-09	0.700	0.725	0.695	0.725	0.702	3,321,500
2022-03-08	0.675	0.705	0.670	0.690	0.668	1,896,400
2022-03-07	0.750	0.750	0.685	0.685	0.663	4,203,900
2022-03-04	0.780	0.780	0.750	0.755	0.731	2,466,100
2022-03-03	0.775	0.795	0.770	0.775	0.750	3,351,100
2022-03-02	0.825	0.825	0.770	0.775	0.750	5,770,700
2022-03-01	0.805	0.830	0.805	0.825	0.799	3,097,900
2022-02-28	0.840	0.850	0.800	0.805	0.779	5,712,000
2022-02-25	0.845	0.860	0.830	0.835	0.808	6,149,200
2022-02-24	0.890	0.895	0.825	0.835	0.808	12,881,100
2022-02-23	0.920	0.940	0.880	0.885	0.857	55,282,301
2022-02-22	1.140	1.160	1.110	1.120	1.084	2,082,400
2022-02-21	1.200	1.210	1.140	1.140	1.103	2,543,000
2022-02-18	1.230	1.230	1.200	1.210	1.171	1,815,000
2022-02-17	1.200	1.240	1.190	1.230	1.191	3,322,000
2022-02-16	1.150	1.210	1.150	1.190	1.152	3,000,000
2022-02-15	1.120	1.170	1.120	1.150	1.113	3,278,400
2022-02-14	1.120	1.150	1.110	1.130	1.094	1,791,800
2022-02-11	1.140	1.140	1.120	1.120	1.084	1,776,100
2022-02-10	1.140	1.160	1.130	1.140	1.103	1,352,700
2022-02-09	1.160	1.180	1.130	1.140	1.103	2,968,900
2022-02-08	1.160	1.170	1.140	1.160	1.123	2,300,700
2022-02-07	1.190	1.210	1.160	1.180	1.142	1,020,400
2022-02-04	1.170	1.200	1.160	1.190	1.152	1,952,400
2022-02-03	1.170	1.200	1.170	1.180	1.142	1,043,400
2022-01-31	1.160	1.200	1.150	1.180	1.142	551,700
2022-01-28	1.120	1.150	1.110	1.140	1.103	2,528,900
2022-01-27	1.150	1.150	1.100	1.110	1.074	1,188,300
2022-01-26	1.120	1.160	1.110	1.150	1.113	657,200
2022-01-25	1.160	1.160	1.090	1.120	1.084	2,337,300
2022-01-24	1.160	1.160	1.130	1.150	1.113	1,581,800
2022-01-21	1.220	1.220	1.150	1.160	1.123	1,851,400
2022-01-20	1.200	1.230	1.190	1.210	1.171	1,267,600
2022-01-19	1.210	1.230	1.170	1.190	1.152	1,685,300
2022-01-17	1.180	1.240	1.180	1.220	1.181	1,777,300
2022-01-14	1.230	1.230	1.180	1.190	1.152	3,518,500
2022-01-13	1.300	1.300	1.260	1.260	1.220	1,558,500
2022-01-12	1.300	1.330	1.280	1.300	1.258	1,131,900
2022-01-11	1.320	1.320	1.280	1.300	1.258	1,066,400
2022-01-10	1.350	1.370	1.310	1.320	1.278	7,486,900
2022-01-07	1.270	1.310	1.270	1.280	1.239	1,037,700
2022-01-06	1.290	1.290	1.260	1.270	1.229	523,800
2022-01-05	1.300	1.310	1.270	1.290	1.249	786,100
2022-01-04	1.300	1.320	1.280	1.300	1.258	1,040,100
2022-01-03	1.260	1.330	1.260	1.300	1.258	1,588,500
2021-12-31	1.290	1.330	1.260	1.280	1.239	1,768,900
2021-12-30	1.210	1.300	1.190	1.290	1.249	4,328,500
2021-12-29	1.200	1.200	1.180	1.200	1.162	596,100
2021-12-28	1.200	1.210	1.180	1.190	1.152	497,300
2021-12-27	1.210	1.220	1.170	1.200	1.162	1,150,300
2021-12-24	1.190	1.220	1.190	1.210	1.171	309,900
2021-12-23	1.220	1.220	1.190	1.200	1.162	668,600
2021-12-22	1.180	1.210	1.160	1.210	1.171	665,400
2021-12-21	1.160	1.180	1.150	1.180	1.142	706,700
2021-12-20	1.180	1.210	1.160	1.170	1.133	693,500
2021-12-17	1.220	1.220	1.200	1.200	1.162	437,600

← NewerPage 20 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.