myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.485	0.485	0.480	0.480	0.453	104,000
2023-08-04	0.490	0.495	0.485	0.485	0.458	209,000
2023-08-03	0.480	0.500	0.475	0.490	0.463	651,700
2023-08-02	0.480	0.485	0.470	0.480	0.453	1,313,300
2023-08-01	0.515	0.515	0.475	0.485	0.458	2,394,800
2023-07-31	0.500	0.515	0.495	0.515	0.486	2,082,800
2023-07-28	0.485	0.500	0.475	0.500	0.472	3,390,200
2023-07-27	0.470	0.485	0.465	0.485	0.458	2,189,300
2023-07-26	0.460	0.475	0.460	0.470	0.444	621,000
2023-07-25	0.465	0.470	0.460	0.460	0.434	297,400
2023-07-24	0.470	0.470	0.465	0.465	0.439	651,100
2023-07-21	0.460	0.470	0.455	0.470	0.444	177,200
2023-07-20	0.465	0.470	0.455	0.460	0.434	1,014,600
2023-07-18	0.475	0.475	0.465	0.470	0.444	990,900
2023-07-17	0.470	0.475	0.465	0.475	0.449	457,400
2023-07-14	0.465	0.470	0.455	0.470	0.444	1,295,400
2023-07-13	0.455	0.465	0.450	0.455	0.430	4,350,500
2023-07-12	0.440	0.445	0.435	0.445	0.420	4,287,500
2023-07-11	0.445	0.445	0.435	0.445	0.420	2,103,100
2023-07-10	0.435	0.450	0.435	0.450	0.425	552,400
2023-07-07	0.435	0.435	0.430	0.430	0.406	117,800
2023-07-06	0.425	0.445	0.425	0.435	0.411	979,400
2023-07-05	0.430	0.440	0.430	0.440	0.416	189,100
2023-07-04	0.450	0.450	0.430	0.440	0.416	1,066,600
2023-07-03	0.445	0.465	0.440	0.450	0.425	2,513,100
2023-06-30	0.415	0.440	0.410	0.420	0.397	914,000
2023-06-28	0.440	0.440	0.415	0.415	0.392	2,039,500
2023-06-27	0.450	0.450	0.440	0.440	0.416	547,800
2023-06-26	0.460	0.460	0.450	0.455	0.430	1,524,500
2023-06-23	0.460	0.460	0.455	0.460	0.434	2,744,900
2023-06-22	0.460	0.460	0.455	0.460	0.434	3,630,400
2023-06-21	0.460	0.460	0.455	0.455	0.430	1,212,900
2023-06-20	0.470	0.475	0.450	0.460	0.434	1,623,100
2023-06-19	0.480	0.485	0.480	0.485	0.458	405,000
2023-06-16	0.475	0.480	0.475	0.480	0.453	269,500
2023-06-15	0.480	0.480	0.475	0.480	0.453	186,300
2023-06-14	0.470	0.490	0.470	0.480	0.453	501,800
2023-06-13	0.465	0.475	0.465	0.470	0.444	4,578,300
2023-06-12	0.465	0.475	0.465	0.465	0.439	305,100
2023-06-09	0.470	0.470	0.460	0.470	0.444	3,251,700
2023-06-08	0.490	0.490	0.470	0.470	0.444	506,100
2023-06-07	0.495	0.495	0.485	0.495	0.468	382,600
2023-06-06	0.480	0.500	0.480	0.500	0.472	519,600
2023-06-02	0.470	0.475	0.465	0.475	0.449	447,400
2023-06-01	0.465	0.470	0.460	0.465	0.439	652,800
2023-05-31	0.465	0.465	0.455	0.465	0.439	1,831,100
2023-05-30	0.470	0.470	0.465	0.465	0.439	109,800
2023-05-29	0.465	0.470	0.465	0.465	0.439	46,900
2023-05-26	0.465	0.465	0.465	0.465	0.439	23,400
2023-05-25	0.465	0.475	0.465	0.465	0.439	218,900
2023-05-24	0.465	0.470	0.465	0.465	0.439	170,900
2023-05-23	0.470	0.470	0.465	0.465	0.439	113,200
2023-05-22	0.470	0.470	0.465	0.465	0.439	33,100
2023-05-19	0.465	0.470	0.465	0.470	0.444	258,100
2023-05-18	0.470	0.470	0.465	0.470	0.444	287,000
2023-05-17	0.465	0.470	0.465	0.470	0.444	104,400
2023-05-16	0.470	0.470	0.460	0.465	0.439	959,000
2023-05-15	0.460	0.480	0.460	0.470	0.444	1,247,700
2023-05-12	0.460	0.460	0.455	0.455	0.430	210,000
2023-05-11	0.465	0.465	0.460	0.460	0.434	1,691,300

← NewerPage 14 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.