myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.540	0.555	0.530	0.545	0.515	1,514,200
2022-11-04	0.510	0.540	0.510	0.540	0.510	528,900
2022-11-03	0.540	0.540	0.515	0.515	0.486	852,400
2022-11-02	0.540	0.545	0.530	0.540	0.510	1,015,500
2022-11-01	0.535	0.540	0.515	0.540	0.510	1,382,900
2022-10-31	0.520	0.545	0.510	0.535	0.505	3,225,100
2022-10-28	0.500	0.525	0.500	0.515	0.486	3,686,300
2022-10-27	0.495	0.510	0.490	0.505	0.477	2,702,000
2022-10-26	0.470	0.490	0.470	0.490	0.463	1,298,800
2022-10-25	0.460	0.470	0.455	0.465	0.439	335,000
2022-10-21	0.465	0.465	0.455	0.460	0.434	279,500
2022-10-20	0.475	0.475	0.465	0.465	0.439	56,500
2022-10-19	0.485	0.485	0.460	0.465	0.439	876,300
2022-10-18	0.480	0.495	0.475	0.480	0.453	201,200
2022-10-17	0.475	0.475	0.470	0.475	0.449	207,700
2022-10-14	0.480	0.490	0.475	0.475	0.449	296,400
2022-10-13	0.475	0.480	0.475	0.475	0.449	89,500
2022-10-12	0.480	0.480	0.475	0.475	0.449	544,400
2022-10-11	0.480	0.485	0.470	0.485	0.458	515,200
2022-10-07	0.485	0.500	0.475	0.490	0.463	1,779,200
2022-10-06	0.450	0.490	0.450	0.480	0.453	2,402,900
2022-10-05	0.450	0.460	0.445	0.450	0.425	667,800
2022-10-04	0.440	0.440	0.440	0.440	0.416	69,300
2022-10-03	0.425	0.440	0.425	0.440	0.416	144,100
2022-09-30	0.440	0.450	0.425	0.430	0.406	812,800
2022-09-29	0.470	0.470	0.445	0.450	0.425	603,100
2022-09-28	0.460	0.480	0.455	0.455	0.430	2,570,300
2022-09-27	0.420	0.430	0.405	0.410	0.387	634,200
2022-09-26	0.440	0.440	0.410	0.420	0.397	658,700
2022-09-23	0.450	0.455	0.440	0.440	0.416	538,800
2022-09-22	0.440	0.455	0.440	0.450	0.425	522,500
2022-09-21	0.460	0.460	0.435	0.440	0.416	1,697,500
2022-09-20	0.460	0.460	0.445	0.455	0.430	782,900
2022-09-19	0.470	0.470	0.460	0.460	0.434	1,308,900
2022-09-15	0.500	0.500	0.470	0.470	0.444	558,000
2022-09-14	0.470	0.490	0.460	0.490	0.463	1,239,300
2022-09-13	0.505	0.505	0.475	0.485	0.458	1,647,000
2022-09-12	0.500	0.510	0.490	0.505	0.477	2,056,300
2022-09-09	0.480	0.500	0.475	0.500	0.472	998,000
2022-09-08	0.480	0.490	0.480	0.485	0.458	526,900
2022-09-07	0.485	0.495	0.470	0.480	0.453	1,118,900
2022-09-06	0.465	0.495	0.450	0.485	0.458	1,839,400
2022-09-05	0.465	0.475	0.450	0.465	0.439	899,700
2022-09-02	0.460	0.480	0.455	0.470	0.444	2,133,300
2022-09-01	0.430	0.465	0.430	0.450	0.425	1,551,200
2022-08-30	0.425	0.435	0.415	0.435	0.411	660,700
2022-08-29	0.410	0.425	0.410	0.420	0.397	662,500
2022-08-26	0.430	0.450	0.430	0.430	0.406	2,614,600
2022-08-25	0.405	0.430	0.405	0.430	0.406	1,068,000
2022-08-24	0.410	0.410	0.405	0.410	0.387	394,400
2022-08-23	0.405	0.420	0.405	0.410	0.387	596,400
2022-08-22	0.420	0.420	0.405	0.405	0.383	877,700
2022-08-19	0.435	0.435	0.420	0.420	0.397	1,143,600
2022-08-18	0.420	0.440	0.400	0.435	0.411	3,176,600
2022-08-17	0.425	0.430	0.410	0.420	0.397	888,400
2022-08-16	0.435	0.435	0.420	0.420	0.397	1,437,500
2022-08-15	0.445	0.455	0.435	0.435	0.411	1,708,700
2022-08-12	0.440	0.450	0.430	0.445	0.420	1,490,700
2022-08-11	0.450	0.450	0.430	0.430	0.406	660,700
2022-08-10	0.455	0.470	0.425	0.435	0.411	4,403,900

← NewerPage 17 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.