MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.940	0.955	0.920	0.950	0.950	312,500
2026-02-04	0.940	0.955	0.940	0.940	0.940	193,600
2026-02-03	0.930	0.950	0.920	0.935	0.935	98,100
2026-01-30	0.940	0.940	0.930	0.930	0.930	166,900
2026-01-29	0.945	0.945	0.940	0.940	0.940	127,600
2026-01-28	0.975	0.975	0.935	0.940	0.940	257,600
2026-01-27	0.955	0.975	0.955	0.970	0.970	753,000
2026-01-26	0.935	0.955	0.930	0.955	0.955	623,300
2026-01-23	0.915	0.935	0.915	0.925	0.925	216,600
2026-01-22	0.925	0.930	0.915	0.915	0.915	461,200
2026-01-21	0.930	0.940	0.925	0.925	0.925	279,500
2026-01-20	0.945	0.945	0.925	0.930	0.930	432,100
2026-01-19	0.955	0.955	0.955	0.955	0.955	216,500
2026-01-16	0.950	0.955	0.950	0.955	0.955	152,600
2026-01-15	0.960	0.960	0.955	0.955	0.955	119,600
2026-01-14	0.950	0.965	0.950	0.965	0.965	178,300
2026-01-13	0.970	0.970	0.950	0.950	0.950	150,400
2026-01-12	0.955	0.970	0.940	0.970	0.970	519,700
2026-01-09	0.945	0.960	0.945	0.950	0.950	917,000
2026-01-08	0.945	0.950	0.940	0.945	0.945	110,100
2026-01-07	0.955	0.960	0.940	0.950	0.950	157,500
2026-01-06	0.940	0.965	0.935	0.945	0.945	206,700
2026-01-05	0.935	0.950	0.935	0.940	0.940	281,200
2026-01-02	0.940	0.940	0.920	0.935	0.935	201,700
2026-01-01	0.930	0.930	0.930	0.930	0.930	0
2025-12-31	0.935	0.935	0.925	0.930	0.930	475,700
2025-12-30	0.940	0.940	0.930	0.935	0.935	283,700
2025-12-29	0.955	0.955	0.940	0.940	0.940	586,300
2025-12-26	0.965	0.965	0.945	0.950	0.950	543,700
2025-12-25	0.965	0.965	0.965	0.965	0.965	0
2025-12-24	0.970	0.970	0.960	0.965	0.965	128,800
2025-12-23	0.970	0.985	0.965	0.970	0.970	196,100
2025-12-22	0.995	0.995	0.960	0.970	0.970	400,900
2025-12-19	0.990	0.990	0.965	0.985	0.985	387,400
2025-12-18	0.975	0.985	0.975	0.980	0.980	241,000
2025-12-17	0.960	0.975	0.955	0.970	0.970	244,000
2025-12-16	0.955	0.960	0.950	0.960	0.960	75,500
2025-12-15	0.970	0.970	0.955	0.955	0.955	193,300
2025-12-12	0.970	0.985	0.965	0.975	0.975	236,900
2025-12-11	0.980	0.980	0.965	0.965	0.965	156,100
2025-12-10	0.960	0.975	0.955	0.970	0.970	416,700
2025-12-09	0.960	0.970	0.960	0.970	0.970	122,500
2025-12-08	0.960	0.970	0.950	0.950	0.950	354,300
2025-12-05	0.960	0.960	0.950	0.950	0.950	325,600
2025-12-04	0.965	0.970	0.950	0.960	0.960	662,900
2025-12-03	0.990	0.990	0.960	0.965	0.965	1,040,900
2025-12-02	0.990	0.995	0.985	0.985	0.985	473,300
2025-12-01	1.000	1.000	0.990	0.995	0.995	689,000
2025-11-28	1.010	1.030	1.000	1.000	1.000	1,248,600
2025-11-27	1.000	1.020	0.995	1.010	1.010	773,700
2025-11-26	0.990	1.030	0.990	1.010	1.010	1,069,800
2025-11-25	1.000	1.010	0.990	0.990	0.990	405,500
2025-11-24	1.000	1.020	0.985	1.000	1.000	1,015,900
2025-11-21	1.000	1.010	0.995	0.995	0.995	688,400
2025-11-20	1.010	1.020	1.000	1.010	1.010	321,400
2025-11-19	1.020	1.030	1.000	1.010	1.010	913,600
2025-11-18	1.060	1.060	1.020	1.020	1.020	955,200
2025-11-17	1.060	1.070	1.060	1.060	1.060	316,500
2025-11-14	1.060	1.090	1.050	1.060	1.060	1,257,600
2025-11-13	1.080	1.090	1.050	1.060	1.060	1,121,500

← NewerPage 4 of 5 · 257 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.