MSM Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.620	0.625	0.610	0.620	0.620	318,100
2026-10-19	0.625	0.625	0.610	0.615	0.615	425,600
2026-10-16	0.620	0.635	0.620	0.635	0.635	192,000
2026-10-15	0.625	0.635	0.615	0.630	0.630	412,000
2026-10-14	0.630	0.650	0.625	0.625	0.625	482,100
2026-10-13	0.620	0.630	0.615	0.630	0.630	397,500
2026-10-12	0.640	0.640	0.615	0.630	0.630	195,500
2026-10-09	0.650	0.650	0.615	0.630	0.630	1,288,500
2026-10-08	0.635	0.640	0.620	0.625	0.625	980,600
2026-10-07	0.640	0.660	0.630	0.635	0.635	173,100
2026-10-06	0.670	0.670	0.635	0.640	0.640	1,199,100
2026-10-05	0.625	0.670	0.620	0.670	0.670	875,400
2026-10-02	0.625	0.625	0.625	0.625	0.625	105,000
2026-10-01	0.625	0.625	0.620	0.625	0.625	194,000
2026-09-30	0.630	0.635	0.620	0.625	0.625	99,600
2026-09-29	0.625	0.630	0.625	0.630	0.630	169,900
2026-09-28	0.630	0.630	0.620	0.625	0.625	121,400
2026-09-25	0.630	0.635	0.620	0.620	0.620	1,616,900
2026-09-24	0.630	0.650	0.630	0.630	0.630	281,100
2026-09-23	0.640	0.640	0.630	0.630	0.630	146,500
2026-09-22	0.635	0.640	0.620	0.635	0.635	356,900
2026-09-21	0.635	0.640	0.630	0.635	0.635	108,400
2026-09-18	0.630	0.640	0.630	0.635	0.635	102,000
2026-09-17	0.640	0.640	0.620	0.630	0.630	456,700
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.655	0.655	0.640	0.640	0.640	602,900
2026-09-14	0.670	0.680	0.655	0.655	0.655	591,800
2026-09-11	0.650	0.680	0.650	0.670	0.670	551,400
2026-09-10	0.660	0.665	0.650	0.655	0.655	1,121,100
2026-09-09	0.670	0.670	0.655	0.665	0.665	418,900
2026-09-08	0.660	0.670	0.660	0.670	0.670	214,900
2026-09-07	0.670	0.675	0.650	0.650	0.650	332,500
2026-09-04	0.660	0.670	0.655	0.665	0.665	241,000
2026-09-03	0.680	0.685	0.655	0.670	0.670	477,900
2026-09-02	0.675	0.690	0.670	0.675	0.675	422,200
2026-09-01	0.705	0.705	0.675	0.675	0.675	307,500
2026-08-31	0.705	0.705	0.705	0.705	0.705	0
2026-08-28	0.720	0.725	0.700	0.705	0.705	587,600
2026-08-27	0.730	0.730	0.705	0.720	0.720	467,000
2026-08-26	0.745	0.745	0.700	0.710	0.710	1,182,600
2026-08-25	0.740	0.740	0.740	0.740	0.740	0
2026-08-24	0.675	0.770	0.635	0.740	0.740	3,128,500
2026-08-21	0.660	0.660	0.630	0.630	0.630	400,200
2026-08-20	0.655	0.665	0.645	0.665	0.665	165,500
2026-08-19	0.660	0.670	0.650	0.655	0.655	444,400
2026-08-18	0.690	0.690	0.660	0.660	0.660	296,800
2026-08-17	0.695	0.695	0.680	0.680	0.680	177,000
2026-08-14	0.715	0.715	0.680	0.695	0.695	126,100
2026-08-13	0.720	0.720	0.685	0.715	0.715	370,400
2026-08-12	0.690	0.720	0.690	0.715	0.715	642,800
2026-08-11	0.695	0.705	0.685	0.695	0.695	423,200
2026-08-10	0.675	0.705	0.670	0.695	0.695	605,800
2026-08-07	0.695	0.695	0.675	0.675	0.675	577,400
2026-08-06	0.620	0.725	0.610	0.685	0.685	1,890,100
2026-08-05	0.645	0.645	0.605	0.620	0.620	180,900
2026-08-04	0.640	0.640	0.620	0.620	0.620	106,600
2026-08-03	0.605	0.650	0.605	0.620	0.620	508,400
2026-07-31	0.590	0.605	0.590	0.605	0.605	162,200
2026-07-30	0.595	0.600	0.585	0.590	0.590	264,000
2026-07-29	0.600	0.605	0.590	0.590	0.590	300,600

Page 1 of 5 · 257 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.