myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.520	0.530	0.515	0.530	0.506	581,500
2024-04-30	0.515	0.520	0.515	0.520	0.496	119,200
2024-04-29	0.525	0.530	0.515	0.515	0.491	503,900
2024-04-26	0.520	0.525	0.510	0.525	0.501	371,800
2024-04-25	0.520	0.525	0.515	0.520	0.496	457,200
2024-04-24	0.525	0.525	0.520	0.525	0.501	119,000
2024-04-23	0.515	0.525	0.515	0.525	0.501	253,100
2024-04-22	0.515	0.520	0.510	0.515	0.491	343,100
2024-04-19	0.520	0.520	0.510	0.520	0.496	845,300
2024-04-18	0.530	0.530	0.520	0.525	0.501	152,800
2024-04-17	0.520	0.530	0.520	0.525	0.501	409,700
2024-04-16	0.525	0.525	0.510	0.520	0.496	960,000
2024-04-15	0.525	0.530	0.520	0.530	0.506	602,500
2024-04-12	0.535	0.545	0.530	0.530	0.506	864,300
2024-04-09	0.535	0.540	0.530	0.540	0.515	1,139,900
2024-04-08	0.540	0.540	0.535	0.540	0.515	575,800
2024-04-05	0.530	0.545	0.530	0.540	0.515	574,500
2024-04-04	0.530	0.535	0.525	0.535	0.510	1,354,300
2024-04-03	0.540	0.540	0.530	0.535	0.510	586,900
2024-04-02	0.540	0.545	0.525	0.540	0.515	1,341,100
2024-04-01	0.550	0.550	0.540	0.540	0.515	2,078,600
2024-03-29	0.545	0.550	0.540	0.550	0.525	812,800
2024-03-27	0.545	0.555	0.535	0.545	0.520	1,884,800
2024-03-26	0.570	0.580	0.535	0.540	0.515	7,320,600
2024-03-25	0.510	0.525	0.505	0.520	0.496	1,200,200
2024-03-22	0.510	0.515	0.505	0.505	0.482	182,400
2024-03-21	0.510	0.510	0.510	0.510	0.486	538,800
2024-03-20	0.505	0.510	0.505	0.505	0.482	309,200
2024-03-19	0.510	0.510	0.505	0.510	0.486	543,300
2024-03-18	0.515	0.515	0.505	0.510	0.486	180,600
2024-03-15	0.510	0.515	0.510	0.510	0.486	368,400
2024-03-14	0.520	0.520	0.510	0.515	0.491	322,500
2024-03-13	0.520	0.525	0.520	0.520	0.496	122,100
2024-03-12	0.520	0.525	0.515	0.520	0.496	263,700
2024-03-11	0.515	0.520	0.505	0.520	0.496	26,400
2024-03-08	0.510	0.520	0.510	0.515	0.491	104,000
2024-03-07	0.515	0.515	0.510	0.510	0.486	115,800
2024-03-06	0.510	0.515	0.505	0.510	0.486	70,600
2024-03-05	0.510	0.515	0.505	0.505	0.482	233,500
2024-03-04	0.510	0.515	0.510	0.515	0.491	26,000
2024-03-01	0.510	0.515	0.510	0.510	0.486	49,600
2024-02-29	0.515	0.515	0.510	0.510	0.486	48,100
2024-02-28	0.520	0.525	0.515	0.515	0.491	79,400
2024-02-27	0.515	0.520	0.515	0.520	0.496	221,500
2024-02-26	0.515	0.520	0.515	0.515	0.491	84,800
2024-02-23	0.515	0.520	0.515	0.520	0.496	114,700
2024-02-22	0.520	0.525	0.515	0.515	0.491	305,400
2024-02-21	0.520	0.525	0.515	0.520	0.496	162,700
2024-02-20	0.520	0.520	0.515	0.515	0.491	51,200
2024-02-19	0.515	0.520	0.515	0.520	0.496	76,800
2024-02-16	0.520	0.520	0.515	0.515	0.491	155,000
2024-02-14	0.520	0.520	0.520	0.520	0.496	24,100
2024-02-13	0.520	0.525	0.520	0.520	0.496	22,700
2024-02-09	0.525	0.525	0.520	0.525	0.501	800
2024-02-08	0.510	0.510	0.510	0.510	0.486	32,200
2024-02-07	0.515	0.515	0.510	0.515	0.491	73,000
2024-02-06	0.520	0.520	0.510	0.520	0.496	255,300
2024-02-05	0.520	0.525	0.520	0.520	0.496	85,400
2024-02-02	0.515	0.520	0.515	0.520	0.496	154,700
2024-01-31	0.520	0.520	0.515	0.520	0.496	67,300

← NewerPage 11 of 21 · 1,221 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.