MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	1.090	1.100	1.060	1.090	1.090	811,600
2025-11-11	1.080	1.090	1.080	1.080	1.080	513,900
2025-11-10	1.080	1.100	1.070	1.080	1.080	472,200
2025-11-07	1.070	1.090	1.070	1.080	1.080	946,500
2025-11-06	1.100	1.100	1.060	1.070	1.070	583,600
2025-11-05	1.080	1.090	1.060	1.060	1.060	567,200
2025-11-04	1.050	1.090	1.050	1.090	1.090	1,360,000
2025-11-03	1.080	1.100	1.050	1.050	1.050	1,482,900
2025-10-31	1.080	1.090	1.040	1.080	1.080	1,816,500
2025-10-30	1.080	1.080	1.060	1.080	1.080	695,100
2025-10-29	1.070	1.090	1.040	1.080	1.080	764,300
2025-10-28	1.060	1.090	1.050	1.070	1.070	1,582,300
2025-10-27	1.040	1.100	1.040	1.060	1.060	5,263,000
2025-10-24	1.020	1.040	1.020	1.040	1.040	930,300
2025-10-23	1.020	1.030	1.010	1.020	1.020	1,078,300
2025-10-22	1.030	1.030	1.010	1.030	1.030	442,000
2025-10-21	0.990	1.060	0.990	1.030	1.030	2,781,400
2025-10-17	1.000	1.000	0.990	0.990	0.990	582,100
2025-10-16	1.010	1.020	0.990	0.990	0.990	403,900
2025-10-15	0.990	1.010	0.990	1.010	1.010	430,500
2025-10-14	1.000	1.020	0.990	0.990	0.990	752,600
2025-10-13	1.000	1.020	1.000	1.000	1.000	622,100
2025-10-10	1.000	1.020	1.000	1.010	1.010	1,234,900
2025-10-09	0.995	1.010	0.990	0.995	0.995	568,300
2025-10-08	1.000	1.000	0.985	0.990	0.990	787,800
2025-10-07	1.010	1.010	0.995	1.000	1.000	765,600
2025-10-06	1.020	1.020	1.000	1.000	1.000	1,287,800
2025-10-03	1.000	1.030	1.000	1.020	1.020	1,216,100
2025-10-02	1.000	1.020	1.000	1.000	1.000	1,021,300
2025-10-01	1.020	1.020	1.000	1.000	1.000	205,100
2025-09-30	1.000	1.010	0.995	1.010	1.010	606,100
2025-09-29	0.990	1.030	0.985	1.000	1.000	1,736,700
2025-09-26	0.995	1.000	0.985	0.985	0.985	746,900
2025-09-25	1.000	1.020	0.995	0.995	0.995	714,300
2025-09-24	1.000	1.020	1.000	1.000	1.000	825,500
2025-09-23	1.000	1.010	0.995	1.010	1.010	476,800
2025-09-22	1.000	1.010	1.000	1.000	1.000	280,200
2025-09-19	1.010	1.010	0.995	1.000	1.000	486,100
2025-09-18	1.020	1.020	0.995	1.010	1.010	512,900
2025-09-17	1.000	1.030	0.990	1.010	1.010	1,903,600
2025-09-16	0.990	0.990	0.990	0.990	0.990	0
2025-09-15	0.990	0.990	0.990	0.990	0.990	0
2025-09-12	0.990	1.010	0.990	0.990	0.990	332,500
2025-09-11	1.020	1.020	0.990	0.990	0.990	1,001,500
2025-09-10	1.000	1.030	0.995	1.000	1.000	949,100
2025-09-09	0.995	1.020	0.995	1.000	1.000	1,867,300
2025-09-08	0.995	1.000	0.980	0.980	0.980	1,097,000
2025-09-05	0.995	0.995	0.995	0.995	0.995	0
2025-09-04	0.985	1.010	0.985	0.995	0.995	274,800
2025-09-03	1.000	1.010	0.980	1.000	1.000	437,600
2025-09-02	0.990	1.010	0.985	1.000	1.000	689,900
2025-09-01	0.990	0.990	0.990	0.990	0.990	0
2025-08-29	1.000	1.000	0.980	0.990	0.990	672,400
2025-08-28	0.960	1.000	0.960	1.000	1.000	1,627,400
2025-08-27	0.970	0.975	0.950	0.960	0.960	1,124,500
2025-08-26	0.980	1.010	0.970	0.970	0.970	2,886,100
2025-08-25	1.030	1.050	0.990	0.995	0.995	3,682,200
2025-08-22	1.050	1.080	1.020	1.020	1.020	1,527,600
2025-08-21	1.060	1.080	1.040	1.050	1.050	2,741,300
2025-08-20	1.050	1.060	1.040	1.040	1.040	1,595,300

← NewerPage 5 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.