MSM Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.180 | 1.180 | 1.080 | 1.090 | 1.090 | 9,925,600 |
| 2024-11-21 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 929,000 |
| 2024-11-20 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 2,566,700 |
| 2024-11-19 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 1,450,800 |
| 2024-11-18 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 877,600 |
| 2024-11-15 | 1.270 | 1.300 | 1.210 | 1.220 | 1.220 | 4,892,300 |
| 2024-11-14 | 1.290 | 1.350 | 1.250 | 1.280 | 1.280 | 5,036,600 |
| 2024-11-13 | 1.340 | 1.350 | 1.290 | 1.290 | 1.290 | 2,449,300 |
| 2024-11-12 | 1.300 | 1.360 | 1.300 | 1.350 | 1.350 | 3,082,900 |
| 2024-11-11 | 1.350 | 1.360 | 1.290 | 1.290 | 1.290 | 1,332,900 |
| 2024-11-08 | 1.290 | 1.380 | 1.280 | 1.340 | 1.340 | 5,606,600 |
| 2024-11-07 | 1.280 | 1.300 | 1.260 | 1.290 | 1.290 | 1,583,400 |
| 2024-11-06 | 1.330 | 1.340 | 1.260 | 1.270 | 1.270 | 3,286,900 |
| 2024-11-05 | 1.270 | 1.330 | 1.270 | 1.310 | 1.310 | 2,024,300 |
| 2024-11-04 | 1.250 | 1.300 | 1.250 | 1.270 | 1.270 | 1,160,300 |
| 2024-11-01 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 1,341,200 |
| 2024-10-30 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 2,238,300 |
| 2024-10-29 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 1,924,700 |
| 2024-10-28 | 1.400 | 1.410 | 1.290 | 1.290 | 1.290 | 4,996,300 |
| 2024-10-25 | 1.370 | 1.420 | 1.350 | 1.410 | 1.410 | 2,514,000 |
| 2024-10-24 | 1.400 | 1.440 | 1.360 | 1.360 | 1.360 | 4,677,200 |
| 2024-10-23 | 1.360 | 1.410 | 1.330 | 1.400 | 1.400 | 4,774,300 |
| 2024-10-22 | 1.300 | 1.370 | 1.280 | 1.350 | 1.350 | 3,942,400 |
| 2024-10-21 | 1.270 | 1.300 | 1.240 | 1.290 | 1.290 | 1,871,600 |
| 2024-10-18 | 1.270 | 1.310 | 1.240 | 1.290 | 1.290 | 2,448,000 |
| 2024-10-17 | 1.230 | 1.280 | 1.220 | 1.270 | 1.270 | 2,992,700 |
| 2024-10-16 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,599,600 |
| 2024-10-15 | 1.240 | 1.270 | 1.210 | 1.220 | 1.220 | 2,688,000 |
| 2024-10-14 | 1.290 | 1.310 | 1.230 | 1.250 | 1.250 | 2,977,200 |
| 2024-10-11 | 1.310 | 1.320 | 1.280 | 1.290 | 1.290 | 2,168,500 |
| 2024-10-10 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 2,684,300 |
| 2024-10-09 | 1.280 | 1.350 | 1.270 | 1.340 | 1.340 | 5,298,900 |
| 2024-10-08 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 2,329,700 |
| 2024-10-07 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 3,884,400 |
| 2024-10-04 | 1.390 | 1.390 | 1.280 | 1.300 | 1.300 | 5,795,200 |
| 2024-10-03 | 1.340 | 1.420 | 1.330 | 1.370 | 1.370 | 9,820,900 |
| 2024-10-02 | 1.200 | 1.380 | 1.200 | 1.320 | 1.320 | 11,747,400 |
| 2024-10-01 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 4,723,700 |
| 2024-09-30 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 2,480,400 |
| 2024-09-27 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 1,424,400 |
| 2024-09-26 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 2,344,200 |
| 2024-09-25 | 1.170 | 1.210 | 1.140 | 1.140 | 1.140 | 2,742,000 |
| 2024-09-24 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 1,169,300 |
| 2024-09-23 | 1.190 | 1.210 | 1.160 | 1.200 | 1.200 | 2,317,900 |
| 2024-09-20 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 3,565,900 |
| 2024-09-19 | 1.100 | 1.180 | 1.100 | 1.160 | 1.160 | 4,661,000 |
| 2024-09-18 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 1,639,300 |
| 2024-09-17 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 962,300 |
| 2024-09-13 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 2,851,000 |
| 2024-09-12 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 1,958,000 |
| 2024-09-11 | 1.070 | 1.080 | 1.030 | 1.060 | 1.060 | 2,698,800 |
| 2024-09-10 | 1.140 | 1.140 | 1.050 | 1.060 | 1.060 | 4,649,900 |
| 2024-09-09 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 3,479,900 |
| 2024-09-06 | 1.180 | 1.190 | 1.130 | 1.150 | 1.150 | 2,491,100 |
| 2024-09-05 | 1.190 | 1.210 | 1.160 | 1.170 | 1.170 | 3,285,900 |
| 2024-09-04 | 1.200 | 1.250 | 1.180 | 1.190 | 1.190 | 3,109,600 |
| 2024-09-03 | 1.270 | 1.280 | 1.220 | 1.230 | 1.230 | 2,476,900 |
| 2024-09-02 | 1.210 | 1.280 | 1.210 | 1.250 | 1.250 | 7,902,500 |
| 2024-08-30 | 1.180 | 1.200 | 1.140 | 1.160 | 1.160 | 3,422,900 |
| 2024-08-29 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 2,785,000 |
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.