myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.600	0.610	0.595	0.600	0.572	620,400
2024-07-30	0.615	0.615	0.575	0.595	0.568	758,300
2024-07-29	0.660	0.660	0.560	0.615	0.587	2,267,400
2024-07-26	0.645	0.660	0.635	0.635	0.606	639,600
2024-07-25	0.640	0.655	0.640	0.650	0.620	489,900
2024-07-24	0.655	0.655	0.645	0.645	0.615	565,300
2024-07-23	0.660	0.660	0.650	0.660	0.630	624,700
2024-07-22	0.670	0.670	0.650	0.655	0.625	256,100
2024-07-19	0.665	0.675	0.660	0.675	0.644	367,200
2024-07-18	0.665	0.675	0.665	0.670	0.639	441,000
2024-07-17	0.670	0.680	0.665	0.670	0.639	1,029,500
2024-07-16	0.665	0.675	0.665	0.670	0.639	337,000
2024-07-15	0.665	0.675	0.665	0.665	0.634	194,200
2024-07-12	0.655	0.670	0.655	0.665	0.634	791,500
2024-07-11	0.670	0.670	0.665	0.665	0.634	127,500
2024-07-10	0.655	0.675	0.655	0.670	0.639	632,000
2024-07-09	0.665	0.665	0.650	0.650	0.620	445,900
2024-07-05	0.685	0.685	0.665	0.665	0.634	372,900
2024-07-04	0.670	0.685	0.660	0.680	0.649	1,052,600
2024-07-03	0.665	0.670	0.660	0.660	0.630	222,900
2024-07-02	0.670	0.690	0.650	0.660	0.630	3,168,000
2024-07-01	0.685	0.685	0.660	0.670	0.639	784,900
2024-06-28	0.690	0.690	0.665	0.680	0.649	437,300
2024-06-27	0.705	0.705	0.685	0.685	0.653	878,100
2024-06-26	0.690	0.710	0.680	0.705	0.672	2,843,800
2024-06-25	0.685	0.685	0.670	0.680	0.649	1,509,500
2024-06-24	0.650	0.690	0.650	0.670	0.639	4,061,500
2024-06-21	0.640	0.650	0.640	0.645	0.615	442,700
2024-06-20	0.645	0.645	0.635	0.640	0.610	235,200
2024-06-19	0.660	0.660	0.640	0.645	0.615	458,100
2024-06-18	0.670	0.670	0.645	0.660	0.630	997,600
2024-06-14	0.680	0.680	0.655	0.675	0.644	1,071,000
2024-06-13	0.670	0.680	0.665	0.665	0.634	1,150,800
2024-06-12	0.645	0.690	0.645	0.660	0.630	3,040,600
2024-06-11	0.630	0.640	0.615	0.640	0.610	1,057,300
2024-06-10	0.620	0.630	0.620	0.620	0.591	407,500
2024-06-07	0.630	0.645	0.620	0.620	0.591	891,800
2024-06-06	0.610	0.650	0.605	0.630	0.601	2,481,800
2024-06-05	0.615	0.615	0.600	0.605	0.577	795,200
2024-06-04	0.600	0.625	0.595	0.615	0.587	1,008,400
2024-05-31	0.595	0.600	0.595	0.600	0.572	450,600
2024-05-30	0.600	0.600	0.590	0.600	0.572	546,300
2024-05-29	0.615	0.615	0.590	0.600	0.572	915,300
2024-05-28	0.575	0.635	0.575	0.620	0.591	4,581,400
2024-05-27	0.570	0.585	0.570	0.580	0.553	1,407,300
2024-05-24	0.570	0.570	0.560	0.570	0.544	917,000
2024-05-23	0.580	0.580	0.570	0.575	0.548	1,572,000
2024-05-21	0.560	0.580	0.550	0.580	0.553	2,286,300
2024-05-20	0.550	0.560	0.550	0.560	0.534	508,500
2024-05-17	0.545	0.570	0.540	0.550	0.525	2,394,800
2024-05-16	0.535	0.545	0.535	0.545	0.520	321,600
2024-05-15	0.545	0.545	0.535	0.535	0.510	163,500
2024-05-14	0.540	0.545	0.535	0.540	0.515	347,000
2024-05-13	0.535	0.545	0.535	0.545	0.520	569,200
2024-05-10	0.525	0.540	0.520	0.540	0.515	424,100
2024-05-09	0.520	0.525	0.520	0.525	0.501	464,900
2024-05-08	0.520	0.525	0.515	0.520	0.496	526,700
2024-05-07	0.525	0.525	0.515	0.520	0.496	190,600
2024-05-06	0.530	0.530	0.525	0.525	0.501	66,400
2024-05-03	0.535	0.535	0.530	0.530	0.506	313,100

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.0100 MYR
2025-10-02	0.0050 MYR
2025-07-15	0.0050 MYR
2024-10-15	0.0050 MYR
2023-10-17	0.0050 MYR
2019-08-01	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.