myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.465	0.465	0.460	0.465	0.439	618,600
2023-05-09	0.465	0.465	0.465	0.465	0.439	434,400
2023-05-08	0.465	0.470	0.465	0.465	0.439	215,000
2023-05-05	0.460	0.460	0.460	0.460	0.434	1,474,800
2023-05-03	0.470	0.470	0.460	0.460	0.434	795,100
2023-05-02	0.460	0.470	0.460	0.460	0.434	604,100
2023-04-28	0.455	0.465	0.455	0.460	0.434	1,045,800
2023-04-27	0.450	0.455	0.445	0.455	0.430	519,900
2023-04-26	0.445	0.450	0.445	0.450	0.425	1,385,900
2023-04-25	0.450	0.450	0.440	0.450	0.425	2,140,800
2023-04-20	0.455	0.455	0.440	0.455	0.430	949,800
2023-04-19	0.480	0.480	0.435	0.455	0.430	2,226,400
2023-04-18	0.490	0.495	0.475	0.480	0.453	921,900
2023-04-17	0.500	0.505	0.480	0.485	0.458	3,464,500
2023-04-14	0.505	0.505	0.500	0.505	0.477	312,600
2023-04-13	0.500	0.505	0.500	0.505	0.477	502,300
2023-04-12	0.505	0.520	0.495	0.500	0.472	3,285,300
2023-04-11	0.510	0.520	0.500	0.505	0.477	759,100
2023-04-10	0.495	0.515	0.490	0.505	0.477	1,101,800
2023-04-07	0.500	0.500	0.495	0.495	0.468	276,200
2023-04-06	0.500	0.500	0.495	0.500	0.472	321,800
2023-04-05	0.495	0.500	0.495	0.500	0.472	473,000
2023-04-04	0.500	0.500	0.495	0.495	0.468	619,700
2023-04-03	0.505	0.505	0.495	0.495	0.468	808,900
2023-03-31	0.525	0.525	0.470	0.500	0.472	5,576,800
2023-03-30	0.580	0.585	0.570	0.575	0.543	294,100
2023-03-29	0.590	0.590	0.575	0.580	0.548	214,200
2023-03-28	0.590	0.590	0.575	0.580	0.548	114,800
2023-03-27	0.590	0.590	0.580	0.590	0.557	82,000
2023-03-24	0.590	0.590	0.580	0.580	0.548	90,300
2023-03-23	0.600	0.600	0.585	0.585	0.553	79,500
2023-03-22	0.585	0.585	0.580	0.585	0.553	105,400
2023-03-21	0.595	0.595	0.580	0.585	0.553	104,300
2023-03-20	0.590	0.595	0.590	0.590	0.557	109,700
2023-03-17	0.590	0.595	0.590	0.590	0.557	220,200
2023-03-16	0.590	0.590	0.580	0.590	0.557	159,900
2023-03-15	0.575	0.590	0.575	0.590	0.557	436,400
2023-03-14	0.600	0.600	0.570	0.575	0.543	319,400
2023-03-13	0.595	0.600	0.580	0.600	0.567	353,100
2023-03-10	0.600	0.605	0.595	0.595	0.562	264,100
2023-03-09	0.590	0.600	0.590	0.595	0.562	164,000
2023-03-08	0.600	0.600	0.585	0.595	0.562	124,000
2023-03-07	0.600	0.620	0.600	0.605	0.571	530,800
2023-03-06	0.585	0.610	0.585	0.600	0.567	265,200
2023-03-03	0.580	0.585	0.570	0.580	0.548	391,300
2023-03-02	0.580	0.590	0.575	0.585	0.553	492,300
2023-03-01	0.630	0.630	0.575	0.590	0.557	1,117,500
2023-02-28	0.625	0.635	0.615	0.620	0.586	218,700
2023-02-27	0.635	0.635	0.625	0.630	0.595	103,500
2023-02-24	0.630	0.640	0.625	0.630	0.595	184,200
2023-02-23	0.635	0.635	0.625	0.635	0.600	137,300
2023-02-22	0.625	0.635	0.625	0.630	0.595	257,200
2023-02-21	0.635	0.645	0.635	0.640	0.604	134,900
2023-02-20	0.640	0.640	0.620	0.635	0.600	373,100
2023-02-17	0.650	0.650	0.625	0.640	0.604	393,700
2023-02-16	0.640	0.650	0.640	0.645	0.609	98,300
2023-02-15	0.650	0.650	0.630	0.640	0.604	417,000
2023-02-14	0.665	0.665	0.640	0.655	0.619	331,800
2023-02-13	0.660	0.670	0.650	0.665	0.628	289,700
2023-02-10	0.675	0.675	0.650	0.660	0.623	186,400

← NewerPage 15 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.