myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.545	0.545	0.540	0.545	0.520	582,000
2023-10-31	0.535	0.545	0.535	0.540	0.515	677,000
2023-10-30	0.530	0.540	0.530	0.535	0.510	56,300
2023-10-27	0.545	0.545	0.530	0.530	0.506	169,000
2023-10-26	0.520	0.545	0.520	0.545	0.520	374,700
2023-10-25	0.510	0.515	0.510	0.515	0.491	24,600
2023-10-24	0.510	0.510	0.505	0.510	0.486	21,200
2023-10-23	0.505	0.520	0.500	0.515	0.491	611,200
2023-10-20	0.510	0.515	0.505	0.510	0.486	153,000
2023-10-19	0.500	0.520	0.500	0.520	0.496	385,600
2023-10-18	0.510	0.515	0.505	0.510	0.486	585,300
2023-10-17	0.510	0.525	0.505	0.515	0.491	111,700
2023-10-16	0.540	0.540	0.500	0.510	0.482	757,100
2023-10-13	0.540	0.540	0.540	0.540	0.510	595,200
2023-10-12	0.545	0.550	0.540	0.550	0.519	1,403,200
2023-10-11	0.550	0.550	0.550	0.550	0.519	67,000
2023-10-10	0.555	0.555	0.555	0.555	0.524	167,200
2023-10-09	0.560	0.565	0.540	0.560	0.529	3,881,500
2023-10-06	0.580	0.580	0.555	0.575	0.543	704,200
2023-10-05	0.585	0.585	0.570	0.580	0.548	355,200
2023-10-04	0.575	0.585	0.570	0.575	0.543	1,863,400
2023-10-03	0.550	0.590	0.550	0.560	0.529	2,365,600
2023-10-02	0.550	0.560	0.535	0.540	0.510	378,700
2023-09-29	0.550	0.560	0.545	0.550	0.519	1,201,000
2023-09-27	0.535	0.555	0.520	0.550	0.519	1,932,300
2023-09-26	0.520	0.555	0.520	0.550	0.519	2,054,200
2023-09-25	0.520	0.525	0.515	0.520	0.491	70,600
2023-09-22	0.520	0.520	0.515	0.520	0.491	219,400
2023-09-21	0.525	0.525	0.505	0.510	0.482	203,500
2023-09-20	0.520	0.525	0.515	0.525	0.496	619,100
2023-09-19	0.505	0.520	0.505	0.520	0.491	231,000
2023-09-18	0.500	0.520	0.495	0.520	0.491	519,600
2023-09-15	0.510	0.510	0.505	0.505	0.477	93,100
2023-09-14	0.515	0.515	0.490	0.505	0.477	443,400
2023-09-13	0.515	0.515	0.510	0.515	0.486	90,900
2023-09-12	0.525	0.535	0.520	0.520	0.491	906,300
2023-09-11	0.510	0.525	0.510	0.525	0.496	566,400
2023-09-08	0.510	0.510	0.505	0.505	0.477	90,700
2023-09-07	0.510	0.510	0.505	0.505	0.477	42,000
2023-09-06	0.510	0.510	0.505	0.510	0.482	109,200
2023-09-05	0.505	0.520	0.505	0.510	0.482	771,100
2023-09-04	0.520	0.520	0.510	0.510	0.482	343,700
2023-09-01	0.520	0.520	0.515	0.515	0.486	223,800
2023-08-30	0.505	0.530	0.505	0.515	0.486	2,367,500
2023-08-29	0.515	0.515	0.510	0.510	0.482	1,111,400
2023-08-28	0.500	0.515	0.500	0.510	0.482	1,912,300
2023-08-25	0.495	0.515	0.495	0.505	0.477	840,200
2023-08-24	0.495	0.500	0.495	0.500	0.472	61,200
2023-08-23	0.510	0.510	0.495	0.495	0.468	605,400
2023-08-22	0.510	0.515	0.500	0.515	0.486	527,400
2023-08-21	0.510	0.515	0.500	0.510	0.482	525,100
2023-08-18	0.500	0.520	0.500	0.515	0.486	436,600
2023-08-17	0.500	0.510	0.500	0.510	0.482	380,600
2023-08-16	0.515	0.515	0.505	0.505	0.477	424,800
2023-08-15	0.490	0.520	0.490	0.510	0.482	2,273,500
2023-08-14	0.485	0.495	0.485	0.490	0.463	416,600
2023-08-11	0.475	0.480	0.470	0.480	0.453	2,377,000
2023-08-10	0.490	0.490	0.475	0.480	0.453	423,200
2023-08-09	0.485	0.495	0.470	0.490	0.463	1,389,400
2023-08-08	0.485	0.495	0.480	0.485	0.458	555,200

← NewerPage 13 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.