myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.630	0.675	0.630	0.675	0.638	819,100
2023-02-08	0.680	0.685	0.630	0.635	0.600	865,300
2023-02-07	0.690	0.690	0.680	0.680	0.642	122,200
2023-02-03	0.700	0.700	0.685	0.695	0.656	454,300
2023-02-02	0.690	0.700	0.685	0.695	0.656	203,000
2023-01-31	0.700	0.700	0.680	0.685	0.647	361,300
2023-01-30	0.695	0.700	0.690	0.700	0.661	359,900
2023-01-27	0.700	0.700	0.695	0.700	0.661	479,200
2023-01-26	0.700	0.700	0.695	0.700	0.661	686,800
2023-01-25	0.705	0.710	0.700	0.710	0.671	172,100
2023-01-20	0.715	0.715	0.690	0.700	0.661	427,600
2023-01-19	0.710	0.710	0.700	0.700	0.661	936,900
2023-01-18	0.700	0.715	0.700	0.710	0.671	842,900
2023-01-17	0.705	0.705	0.660	0.700	0.661	2,075,900
2023-01-16	0.715	0.715	0.705	0.710	0.671	103,900
2023-01-13	0.710	0.715	0.705	0.715	0.675	528,900
2023-01-12	0.715	0.715	0.700	0.710	0.671	695,900
2023-01-11	0.700	0.720	0.700	0.715	0.675	1,089,700
2023-01-10	0.680	0.705	0.665	0.700	0.661	2,161,800
2023-01-09	0.655	0.685	0.655	0.685	0.647	1,914,600
2023-01-06	0.635	0.660	0.630	0.650	0.614	1,605,100
2023-01-05	0.625	0.635	0.625	0.635	0.600	1,415,900
2023-01-04	0.625	0.625	0.610	0.620	0.586	730,700
2023-01-03	0.625	0.630	0.615	0.630	0.595	656,600
2022-12-30	0.615	0.630	0.615	0.630	0.595	614,000
2022-12-29	0.610	0.620	0.610	0.615	0.581	347,500
2022-12-28	0.630	0.630	0.605	0.615	0.581	2,020,700
2022-12-27	0.615	0.635	0.615	0.635	0.600	891,900
2022-12-23	0.660	0.670	0.585	0.615	0.581	3,275,400
2022-12-22	0.670	0.670	0.635	0.635	0.600	310,900
2022-12-21	0.665	0.675	0.660	0.670	0.633	743,400
2022-12-20	0.645	0.660	0.640	0.660	0.623	901,500
2022-12-19	0.625	0.660	0.625	0.645	0.609	1,887,500
2022-12-16	0.610	0.620	0.610	0.620	0.586	709,900
2022-12-15	0.610	0.620	0.610	0.615	0.581	147,800
2022-12-14	0.610	0.620	0.605	0.615	0.581	679,800
2022-12-13	0.615	0.620	0.605	0.605	0.571	440,100
2022-12-12	0.610	0.615	0.605	0.615	0.581	222,700
2022-12-09	0.605	0.615	0.605	0.615	0.581	112,900
2022-12-08	0.610	0.610	0.600	0.605	0.571	452,800
2022-12-07	0.620	0.625	0.610	0.610	0.576	500,800
2022-12-06	0.610	0.625	0.610	0.620	0.586	746,800
2022-12-05	0.610	0.615	0.605	0.610	0.576	120,800
2022-12-02	0.600	0.615	0.600	0.615	0.581	242,900
2022-12-01	0.620	0.630	0.575	0.600	0.567	1,917,500
2022-11-30	0.615	0.620	0.605	0.620	0.586	258,700
2022-11-29	0.595	0.615	0.595	0.610	0.576	464,500
2022-11-25	0.615	0.620	0.595	0.605	0.571	319,000
2022-11-24	0.580	0.615	0.580	0.610	0.576	977,900
2022-11-23	0.580	0.585	0.570	0.575	0.543	415,900
2022-11-22	0.575	0.585	0.575	0.575	0.543	214,500
2022-11-21	0.565	0.585	0.555	0.575	0.543	359,600
2022-11-17	0.570	0.580	0.570	0.575	0.543	1,248,700
2022-11-16	0.545	0.575	0.545	0.570	0.538	1,299,400
2022-11-15	0.525	0.545	0.520	0.545	0.515	1,270,600
2022-11-14	0.525	0.530	0.525	0.525	0.496	200,400
2022-11-11	0.540	0.540	0.525	0.525	0.496	514,900
2022-11-10	0.530	0.540	0.525	0.535	0.505	1,027,000
2022-11-09	0.545	0.545	0.525	0.535	0.505	139,000
2022-11-08	0.545	0.545	0.540	0.540	0.510	290,600

← NewerPage 16 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.