MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.040	1.080	1.040	1.050	1.050	870,400
2025-08-18	1.050	1.070	1.040	1.040	1.040	832,600
2025-08-15	1.070	1.070	1.050	1.050	1.050	848,800
2025-08-14	1.080	1.090	1.060	1.080	1.080	1,413,700
2025-08-13	1.090	1.090	1.060	1.070	1.070	649,100
2025-08-12	1.040	1.080	1.040	1.080	1.080	1,057,500
2025-08-11	1.050	1.070	1.030	1.050	1.050	654,400
2025-08-08	1.040	1.050	1.030	1.050	1.050	634,800
2025-08-07	1.030	1.060	1.020	1.050	1.050	1,296,100
2025-08-06	1.060	1.060	1.020	1.030	1.030	652,100
2025-08-05	1.090	1.100	1.050	1.060	1.060	871,500
2025-08-04	0.995	1.090	0.980	1.080	1.080	4,188,300
2025-08-01	0.985	0.995	0.900	0.990	0.990	3,297,400
2025-07-31	1.010	1.020	1.010	1.020	1.020	447,300
2025-07-30	1.030	1.030	1.010	1.020	1.020	955,700
2025-07-29	1.030	1.040	1.020	1.030	1.030	1,163,500
2025-07-28	1.030	1.050	1.030	1.030	1.030	842,900
2025-07-25	1.040	1.040	1.030	1.040	1.040	844,600
2025-07-24	1.040	1.050	1.030	1.030	1.030	961,300
2025-07-23	1.030	1.050	1.020	1.040	1.040	2,035,000
2025-07-22	1.020	1.040	1.020	1.030	1.030	1,245,500
2025-07-21	1.030	1.030	1.020	1.020	1.020	699,300
2025-07-18	1.020	1.050	1.020	1.030	1.030	1,654,300
2025-07-17	1.010	1.030	1.010	1.030	1.030	950,200
2025-07-16	1.020	1.030	1.010	1.020	1.020	1,035,900
2025-07-15	1.030	1.050	1.020	1.020	1.020	1,153,500
2025-07-14	1.030	1.040	1.020	1.040	1.040	1,016,600
2025-07-11	1.030	1.040	1.020	1.030	1.030	824,000
2025-07-10	1.020	1.040	1.010	1.030	1.030	2,279,100
2025-07-09	1.010	1.040	1.010	1.010	1.010	1,509,100
2025-07-08	1.010	1.040	1.010	1.010	1.010	2,460,400
2025-07-07	1.020	1.030	1.010	1.020	1.020	1,730,000
2025-07-04	1.030	1.040	1.020	1.020	1.020	2,554,000
2025-07-03	1.060	1.060	1.030	1.030	1.030	2,394,400
2025-07-02	1.020	1.090	1.020	1.050	1.050	6,149,500
2025-07-01	1.020	1.040	1.010	1.020	1.020	774,600
2025-06-30	1.030	1.040	1.010	1.020	1.020	1,518,600
2025-06-26	1.020	1.030	1.010	1.020	1.020	1,690,400
2025-06-25	1.040	1.050	1.010	1.020	1.020	1,277,200
2025-06-24	1.020	1.040	1.010	1.030	1.030	1,165,600
2025-06-23	1.010	1.020	0.995	1.010	1.010	1,246,000
2025-06-20	1.020	1.040	1.020	1.020	1.020	1,031,700
2025-06-19	1.040	1.040	1.020	1.020	1.020	629,100
2025-06-18	1.020	1.050	1.020	1.040	1.040	1,892,700
2025-06-17	1.020	1.050	1.020	1.040	1.040	738,600
2025-06-16	1.030	1.040	1.000	1.020	1.020	1,640,500
2025-06-13	1.040	1.040	1.020	1.030	1.030	992,600
2025-06-12	1.050	1.060	1.030	1.040	1.040	1,624,200
2025-06-11	1.080	1.090	1.050	1.060	1.060	1,712,300
2025-06-10	1.070	1.090	1.060	1.080	1.080	743,800
2025-06-09	1.080	1.090	1.060	1.060	1.060	961,100
2025-06-06	1.060	1.100	1.060	1.070	1.070	3,150,600
2025-06-05	1.040	1.060	1.030	1.050	1.050	1,562,400
2025-06-04	1.020	1.050	1.020	1.030	1.030	1,470,100
2025-06-03	1.050	1.080	1.000	1.020	1.020	5,222,700
2025-05-30	1.130	1.130	1.050	1.050	1.050	3,476,500
2025-05-29	1.130	1.150	1.100	1.110	1.110	2,679,300
2025-05-28	1.160	1.160	1.130	1.130	1.130	1,426,500
2025-05-27	1.170	1.190	1.130	1.130	1.130	3,001,900
2025-05-26	1.180	1.190	1.160	1.170	1.170	962,600

← NewerPage 6 of 21 · 1,239 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.