MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.170	1.200	1.160	1.190	1.190	1,481,100
2025-05-22	1.390	1.390	1.170	1.200	1.200	10,728,700
2025-05-21	1.380	1.390	1.360	1.390	1.390	1,497,600
2025-05-20	1.330	1.380	1.310	1.380	1.380	2,717,000
2025-05-19	1.380	1.390	1.330	1.330	1.330	2,807,800
2025-05-16	1.360	1.380	1.330	1.380	1.380	1,966,000
2025-05-15	1.410	1.420	1.350	1.360	1.360	3,251,200
2025-05-14	1.380	1.440	1.370	1.410	1.410	4,418,800
2025-05-13	1.380	1.390	1.280	1.390	1.390	14,176,000
2025-05-09	1.480	1.480	1.390	1.390	1.390	3,119,700
2025-05-08	1.450	1.490	1.450	1.480	1.480	3,323,300
2025-05-07	1.410	1.460	1.410	1.450	1.450	4,110,300
2025-05-06	1.420	1.430	1.390	1.410	1.410	1,573,800
2025-05-05	1.420	1.460	1.380	1.410	1.410	5,093,200
2025-05-02	1.340	1.440	1.340	1.420	1.420	7,565,700
2025-04-30	1.280	1.340	1.270	1.340	1.340	3,678,300
2025-04-29	1.290	1.300	1.250	1.280	1.280	1,633,600
2025-04-28	1.290	1.310	1.270	1.290	1.290	1,656,500
2025-04-25	1.260	1.350	1.250	1.270	1.270	5,806,400
2025-04-24	1.150	1.270	1.150	1.260	1.260	6,912,500
2025-04-23	1.110	1.170	1.110	1.160	1.160	2,305,000
2025-04-22	1.120	1.120	1.080	1.110	1.110	1,228,300
2025-04-21	1.140	1.140	1.110	1.110	1.110	988,000
2025-04-18	1.120	1.140	1.110	1.140	1.140	1,113,500
2025-04-17	1.130	1.140	1.120	1.130	1.130	2,051,800
2025-04-16	1.110	1.180	1.100	1.130	1.130	3,625,700
2025-04-15	1.100	1.130	1.100	1.110	1.110	3,532,600
2025-04-14	1.120	1.150	1.070	1.080	1.080	3,837,500
2025-04-11	0.955	1.130	0.930	1.090	1.090	6,375,900
2025-04-10	0.950	1.010	0.940	0.985	0.985	4,755,000
2025-04-09	0.950	0.955	0.850	0.890	0.890	4,763,600
2025-04-08	0.980	0.985	0.950	0.960	0.960	1,981,400
2025-04-07	1.030	1.030	0.945	0.945	0.945	7,759,600
2025-04-04	1.110	1.130	1.070	1.090	1.090	2,571,600
2025-04-03	1.150	1.180	1.110	1.110	1.110	2,752,300
2025-04-02	1.150	1.180	1.140	1.160	1.160	1,109,200
2025-03-28	1.170	1.190	1.150	1.150	1.150	874,400
2025-03-27	1.170	1.190	1.140	1.180	1.180	1,131,600
2025-03-26	1.190	1.190	1.160	1.170	1.170	825,100
2025-03-25	1.170	1.180	1.160	1.180	1.180	754,200
2025-03-24	1.190	1.220	1.150	1.150	1.150	2,602,400
2025-03-21	1.190	1.200	1.160	1.190	1.190	1,538,700
2025-03-20	1.190	1.220	1.170	1.190	1.190	1,140,300
2025-03-19	1.200	1.220	1.180	1.200	1.200	1,421,500
2025-03-17	1.210	1.250	1.200	1.210	1.210	3,141,400
2025-03-14	1.130	1.200	1.120	1.200	1.200	3,591,200
2025-03-13	1.120	1.150	1.110	1.130	1.130	3,505,400
2025-03-12	1.160	1.180	1.090	1.100	1.100	4,892,400
2025-03-11	1.150	1.170	1.130	1.170	1.170	2,766,000
2025-03-10	1.180	1.220	1.160	1.180	1.180	2,803,300
2025-03-07	1.160	1.190	1.150	1.190	1.190	2,540,400
2025-03-06	1.190	1.200	1.120	1.170	1.170	6,175,500
2025-03-05	1.230	1.270	1.140	1.170	1.170	8,265,500
2025-03-04	1.330	1.330	1.210	1.230	1.230	6,439,100
2025-03-03	1.390	1.440	1.350	1.350	1.350	4,606,300
2025-02-28	1.380	1.400	1.350	1.370	1.370	3,584,500
2025-02-27	1.400	1.430	1.370	1.400	1.400	4,243,100
2025-02-26	1.280	1.420	1.280	1.400	1.400	7,691,600
2025-02-25	1.410	1.420	1.260	1.280	1.280	8,263,400
2025-02-24	1.450	1.530	1.310	1.410	1.410	12,527,700

← NewerPage 7 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.