MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.840	0.855	0.840	0.845	0.845	200,800
2026-05-04	0.830	0.835	0.825	0.835	0.835	47,700
2026-05-01	0.830	0.830	0.830	0.830	0.830	0
2026-04-30	0.835	0.860	0.830	0.830	0.830	437,100
2026-04-29	0.825	0.840	0.820	0.830	0.830	153,700
2026-04-28	0.830	0.830	0.820	0.825	0.825	84,500
2026-04-27	0.830	0.835	0.825	0.830	0.830	133,600
2026-04-24	0.820	0.835	0.815	0.835	0.835	246,700
2026-04-23	0.820	0.825	0.815	0.820	0.820	129,400
2026-04-22	0.820	0.825	0.820	0.820	0.820	63,100
2026-04-21	0.820	0.830	0.820	0.825	0.825	292,700
2026-04-20	0.840	0.840	0.820	0.820	0.820	269,500
2026-04-17	0.835	0.845	0.835	0.835	0.835	163,700
2026-04-16	0.845	0.845	0.830	0.835	0.835	97,500
2026-04-15	0.830	0.840	0.830	0.835	0.835	47,500
2026-04-14	0.825	0.830	0.825	0.830	0.830	29,800
2026-04-13	0.825	0.850	0.815	0.820	0.820	220,700
2026-04-10	0.835	0.835	0.820	0.825	0.825	176,600
2026-04-09	0.845	0.845	0.825	0.835	0.835	141,400
2026-04-08	0.850	0.860	0.835	0.845	0.845	269,900
2026-04-07	0.850	0.850	0.830	0.840	0.840	103,300
2026-04-06	0.830	0.850	0.830	0.840	0.840	25,600
2026-04-03	0.850	0.850	0.830	0.830	0.830	44,200
2026-04-02	0.855	0.855	0.825	0.825	0.825	116,600
2026-04-01	0.815	0.855	0.815	0.855	0.855	268,900
2026-03-31	0.805	0.815	0.805	0.815	0.815	94,000
2026-03-30	0.805	0.805	0.790	0.805	0.805	258,500
2026-03-27	0.805	0.810	0.805	0.805	0.805	156,200
2026-03-26	0.805	0.810	0.790	0.810	0.810	536,100
2026-03-25	0.815	0.825	0.805	0.805	0.805	209,800
2026-03-24	0.830	0.830	0.800	0.805	0.805	299,900
2026-03-20	0.830	0.830	0.830	0.830	0.830	0
2026-03-19	0.845	0.845	0.820	0.830	0.830	399,500
2026-03-18	0.860	0.860	0.840	0.840	0.840	335,500
2026-03-17	0.865	0.870	0.850	0.850	0.850	78,200
2026-03-16	0.860	0.865	0.820	0.865	0.865	327,200
2026-03-13	0.795	0.900	0.795	0.825	0.825	534,100
2026-03-12	0.795	0.800	0.795	0.795	0.795	412,500
2026-03-11	0.785	0.800	0.785	0.800	0.800	235,300
2026-03-10	0.795	0.800	0.780	0.785	0.785	681,400
2026-03-09	0.815	0.815	0.780	0.795	0.795	738,000
2026-03-06	0.840	0.845	0.815	0.825	0.825	326,100
2026-03-05	0.850	0.855	0.830	0.840	0.840	643,100
2026-03-04	0.855	0.855	0.840	0.840	0.840	303,600
2026-03-03	0.870	0.885	0.850	0.855	0.855	1,159,700
2026-03-02	0.895	0.895	0.865	0.875	0.875	1,161,600
2026-02-27	0.875	0.910	0.875	0.905	0.905	1,534,600
2026-02-26	1.040	1.050	0.850	0.880	0.880	6,424,300
2026-02-25	1.040	1.060	1.040	1.050	1.050	487,500
2026-02-24	1.070	1.070	1.040	1.040	1.040	324,300
2026-02-23	1.070	1.080	1.040	1.070	1.070	401,300
2026-02-20	1.070	1.100	1.050	1.060	1.060	1,593,500
2026-02-19	1.030	1.110	1.030	1.080	1.080	2,010,200
2026-02-16	1.030	1.050	1.010	1.050	1.050	1,607,200
2026-02-13	1.010	1.040	1.010	1.030	1.030	1,276,900
2026-02-12	1.020	1.040	1.000	1.020	1.020	366,600
2026-02-11	1.020	1.030	0.990	1.020	1.020	1,002,400
2026-02-10	0.950	1.050	0.950	1.020	1.020	3,266,300
2026-02-09	0.935	0.950	0.930	0.935	0.935	292,100
2026-02-06	0.940	0.940	0.930	0.935	0.935	256,500

← NewerPage 3 of 21 · 1,242 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.