MSM Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.220 | 1.220 | 1.200 | 1.200 | 1.162 | 437,600 |
| 2021-12-16 | 1.200 | 1.250 | 1.180 | 1.220 | 1.181 | 2,150,100 |
| 2021-12-15 | 1.140 | 1.210 | 1.120 | 1.200 | 1.162 | 2,754,500 |
| 2021-12-14 | 1.120 | 1.140 | 1.110 | 1.130 | 1.094 | 1,172,100 |
| 2021-12-13 | 1.100 | 1.140 | 1.100 | 1.130 | 1.094 | 1,526,700 |
| 2021-12-10 | 1.090 | 1.110 | 1.090 | 1.110 | 1.074 | 932,200 |
| 2021-12-09 | 1.110 | 1.120 | 1.080 | 1.110 | 1.074 | 2,037,100 |
| 2021-12-08 | 1.140 | 1.150 | 1.080 | 1.110 | 1.074 | 1,977,200 |
| 2021-12-07 | 1.110 | 1.150 | 1.110 | 1.130 | 1.094 | 2,193,100 |
| 2021-12-06 | 1.140 | 1.140 | 1.100 | 1.120 | 1.084 | 1,279,400 |
| 2021-12-02 | 1.110 | 1.150 | 1.110 | 1.140 | 1.103 | 1,252,700 |
| 2021-12-01 | 1.160 | 1.180 | 1.110 | 1.130 | 1.094 | 2,905,500 |
| 2021-11-30 | 1.190 | 1.210 | 1.140 | 1.160 | 1.123 | 3,447,000 |
| 2021-11-29 | 1.180 | 1.220 | 1.130 | 1.180 | 1.142 | 4,176,700 |
| 2021-11-26 | 1.260 | 1.320 | 1.170 | 1.220 | 1.181 | 12,613,400 |
| 2021-11-25 | 1.570 | 1.610 | 1.220 | 1.240 | 1.200 | 24,048,400 |
| 2021-11-24 | 1.530 | 1.570 | 1.520 | 1.570 | 1.520 | 917,600 |
| 2021-11-23 | 1.550 | 1.550 | 1.500 | 1.520 | 1.471 | 323,300 |
| 2021-11-22 | 1.540 | 1.540 | 1.510 | 1.530 | 1.481 | 325,100 |
| 2021-11-19 | 1.500 | 1.540 | 1.490 | 1.540 | 1.491 | 945,700 |
| 2021-11-18 | 1.500 | 1.510 | 1.470 | 1.490 | 1.442 | 236,300 |
| 2021-11-17 | 1.530 | 1.540 | 1.460 | 1.480 | 1.433 | 985,300 |
| 2021-11-16 | 1.560 | 1.570 | 1.520 | 1.520 | 1.471 | 584,200 |
| 2021-11-15 | 1.560 | 1.580 | 1.550 | 1.560 | 1.510 | 507,000 |
| 2021-11-12 | 1.550 | 1.580 | 1.530 | 1.560 | 1.510 | 689,400 |
| 2021-11-11 | 1.470 | 1.560 | 1.450 | 1.550 | 1.500 | 2,642,900 |
| 2021-11-10 | 1.480 | 1.510 | 1.450 | 1.460 | 1.413 | 1,067,500 |
| 2021-11-09 | 1.520 | 1.520 | 1.450 | 1.460 | 1.413 | 2,836,600 |
| 2021-11-08 | 1.530 | 1.540 | 1.510 | 1.510 | 1.462 | 762,200 |
| 2021-11-05 | 1.520 | 1.540 | 1.520 | 1.530 | 1.481 | 682,700 |
| 2021-11-03 | 1.580 | 1.580 | 1.490 | 1.510 | 1.462 | 3,774,700 |
| 2021-11-02 | 1.530 | 1.580 | 1.530 | 1.570 | 1.520 | 2,042,300 |
| 2021-11-01 | 1.510 | 1.580 | 1.510 | 1.540 | 1.491 | 2,757,600 |
| 2021-10-29 | 1.620 | 1.630 | 1.530 | 1.550 | 1.500 | 7,798,900 |
| 2021-10-28 | 1.640 | 1.650 | 1.620 | 1.630 | 1.578 | 1,876,000 |
| 2021-10-27 | 1.640 | 1.670 | 1.630 | 1.640 | 1.587 | 1,796,200 |
| 2021-10-26 | 1.670 | 1.690 | 1.640 | 1.640 | 1.587 | 3,573,900 |
| 2021-10-25 | 1.640 | 1.670 | 1.640 | 1.650 | 1.597 | 2,290,700 |
| 2021-10-22 | 1.630 | 1.660 | 1.630 | 1.640 | 1.587 | 1,683,700 |
| 2021-10-21 | 1.700 | 1.730 | 1.630 | 1.630 | 1.578 | 5,759,100 |
| 2021-10-20 | 1.750 | 1.760 | 1.710 | 1.710 | 1.655 | 1,715,900 |
| 2021-10-18 | 1.750 | 1.770 | 1.740 | 1.740 | 1.684 | 1,255,000 |
| 2021-10-15 | 1.720 | 1.760 | 1.720 | 1.750 | 1.694 | 1,363,700 |
| 2021-10-14 | 1.710 | 1.750 | 1.710 | 1.720 | 1.665 | 989,000 |
← NewerPage 21 of 21 · 1,244 trading days
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.