MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.330	1.470	1.330	1.450	1.450	5,392,400
2025-02-20	1.350	1.390	1.330	1.340	1.340	1,452,500
2025-02-19	1.490	1.520	1.320	1.350	1.350	8,579,800
2025-02-18	1.500	1.530	1.490	1.510	1.510	2,139,500
2025-02-17	1.450	1.560	1.430	1.490	1.490	4,737,900
2025-02-14	1.530	1.580	1.480	1.480	1.480	4,623,600
2025-02-13	1.520	1.560	1.480	1.530	1.530	6,115,400
2025-02-12	1.450	1.530	1.420	1.510	1.510	4,532,000
2025-02-10	1.430	1.540	1.430	1.450	1.450	6,351,800
2025-02-07	1.290	1.480	1.290	1.450	1.450	13,871,200
2025-02-06	1.200	1.290	1.200	1.290	1.290	5,257,100
2025-02-05	1.160	1.220	1.160	1.200	1.200	1,842,700
2025-02-04	1.150	1.190	1.140	1.160	1.160	1,444,700
2025-02-03	1.190	1.230	1.150	1.150	1.150	3,062,200
2025-01-31	1.200	1.220	1.180	1.190	1.190	2,411,700
2025-01-28	1.180	1.220	1.140	1.200	1.200	894,900
2025-01-27	1.200	1.210	1.160	1.180	1.180	700,100
2025-01-24	1.220	1.230	1.200	1.200	1.200	858,000
2025-01-23	1.210	1.230	1.210	1.220	1.220	922,800
2025-01-22	1.230	1.240	1.210	1.210	1.210	1,074,500
2025-01-21	1.170	1.220	1.170	1.220	1.220	1,813,600
2025-01-20	1.120	1.180	1.120	1.170	1.170	1,546,700
2025-01-17	1.110	1.150	1.100	1.120	1.120	1,024,600
2025-01-16	1.110	1.120	1.100	1.110	1.110	555,700
2025-01-15	1.130	1.130	1.100	1.110	1.110	1,212,200
2025-01-14	1.140	1.150	1.130	1.130	1.130	892,100
2025-01-13	1.160	1.160	1.140	1.140	1.140	993,000
2025-01-10	1.170	1.180	1.150	1.160	1.160	756,300
2025-01-09	1.190	1.190	1.160	1.160	1.160	961,000
2025-01-08	1.200	1.220	1.160	1.180	1.180	2,007,700
2025-01-07	1.240	1.240	1.200	1.220	1.220	494,200
2025-01-06	1.240	1.240	1.200	1.230	1.230	852,700
2025-01-03	1.240	1.250	1.220	1.220	1.220	1,192,000
2025-01-02	1.190	1.240	1.190	1.240	1.240	2,848,200
2024-12-31	1.190	1.200	1.170	1.180	1.180	1,007,200
2024-12-30	1.180	1.200	1.180	1.180	1.180	1,003,500
2024-12-27	1.170	1.190	1.160	1.170	1.170	1,306,900
2024-12-26	1.160	1.170	1.150	1.160	1.160	1,756,900
2024-12-24	1.130	1.170	1.130	1.160	1.160	820,100
2024-12-23	1.170	1.180	1.130	1.130	1.130	2,149,200
2024-12-20	1.200	1.210	1.160	1.160	1.160	2,356,700
2024-12-19	1.210	1.230	1.200	1.200	1.200	1,247,700
2024-12-18	1.220	1.250	1.210	1.210	1.210	1,282,100
2024-12-17	1.220	1.280	1.210	1.240	1.240	1,391,800
2024-12-16	1.260	1.280	1.210	1.220	1.220	1,976,300
2024-12-13	1.220	1.270	1.210	1.250	1.250	2,967,800
2024-12-12	1.170	1.230	1.170	1.220	1.220	2,029,100
2024-12-11	1.160	1.200	1.160	1.170	1.170	1,736,100
2024-12-10	1.180	1.190	1.170	1.180	1.180	653,700
2024-12-09	1.210	1.210	1.150	1.150	1.150	1,114,600
2024-12-06	1.220	1.230	1.200	1.200	1.200	454,900
2024-12-05	1.230	1.250	1.200	1.220	1.220	1,657,100
2024-12-04	1.200	1.230	1.180	1.210	1.210	2,809,300
2024-12-03	1.170	1.200	1.150	1.200	1.200	3,156,300
2024-12-02	1.140	1.190	1.130	1.150	1.150	2,427,200
2024-11-29	1.140	1.170	1.120	1.140	1.140	3,640,100
2024-11-28	1.110	1.140	1.100	1.130	1.130	918,400
2024-11-27	1.090	1.120	1.080	1.110	1.110	1,642,200
2024-11-26	1.080	1.110	1.070	1.080	1.080	1,697,600
2024-11-25	1.110	1.120	1.080	1.080	1.080	2,284,200

← NewerPage 8 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.