myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.400	0.440	0.400	0.440	0.416	2,661,400
2022-08-08	0.410	0.420	0.395	0.400	0.378	1,576,600
2022-08-05	0.410	0.420	0.400	0.410	0.387	1,624,700
2022-08-04	0.375	0.415	0.375	0.410	0.387	5,843,200
2022-08-03	0.375	0.380	0.370	0.375	0.354	2,653,100
2022-08-02	0.390	0.390	0.375	0.375	0.354	1,122,800
2022-08-01	0.400	0.425	0.385	0.390	0.368	10,777,000
2022-07-29	0.370	0.385	0.365	0.385	0.364	4,210,500
2022-07-28	0.365	0.365	0.360	0.365	0.345	1,040,600
2022-07-27	0.370	0.375	0.360	0.365	0.345	1,772,800
2022-07-26	0.375	0.375	0.365	0.370	0.349	238,500
2022-07-25	0.375	0.380	0.365	0.365	0.345	2,042,800
2022-07-22	0.375	0.385	0.375	0.380	0.359	3,717,900
2022-07-21	0.380	0.380	0.370	0.375	0.354	551,100
2022-07-20	0.380	0.380	0.370	0.375	0.354	3,152,600
2022-07-19	0.385	0.395	0.380	0.380	0.359	2,186,000
2022-07-18	0.380	0.390	0.380	0.385	0.364	822,300
2022-07-15	0.380	0.395	0.375	0.380	0.359	729,400
2022-07-14	0.380	0.400	0.375	0.380	0.359	1,944,100
2022-07-13	0.375	0.385	0.370	0.375	0.354	442,800
2022-07-12	0.370	0.380	0.365	0.375	0.354	752,900
2022-07-08	0.385	0.395	0.370	0.370	0.349	1,459,200
2022-07-07	0.390	0.395	0.375	0.385	0.364	1,287,500
2022-07-06	0.395	0.400	0.395	0.400	0.378	362,500
2022-07-05	0.410	0.415	0.400	0.400	0.378	1,710,700
2022-07-04	0.420	0.425	0.405	0.405	0.383	2,621,900
2022-07-01	0.405	0.425	0.390	0.410	0.387	9,616,100
2022-06-30	0.450	0.460	0.390	0.400	0.378	7,467,800
2022-06-29	0.475	0.480	0.445	0.460	0.434	2,806,100
2022-06-28	0.515	0.520	0.490	0.490	0.463	4,852,300
2022-06-27	0.555	0.555	0.545	0.550	0.519	79,100
2022-06-24	0.575	0.575	0.535	0.555	0.524	58,300
2022-06-23	0.550	0.550	0.530	0.535	0.505	412,500
2022-06-22	0.555	0.555	0.550	0.555	0.524	249,000
2022-06-21	0.565	0.565	0.550	0.565	0.534	183,600
2022-06-20	0.570	0.580	0.550	0.565	0.534	239,200
2022-06-17	0.570	0.570	0.565	0.570	0.538	227,500
2022-06-16	0.575	0.585	0.575	0.580	0.548	84,800
2022-06-15	0.560	0.580	0.560	0.575	0.543	134,300
2022-06-14	0.560	0.590	0.560	0.590	0.557	459,600
2022-06-13	0.595	0.600	0.575	0.575	0.543	613,100
2022-06-10	0.615	0.615	0.590	0.600	0.567	809,400
2022-06-09	0.615	0.615	0.615	0.615	0.581	120,500
2022-06-08	0.625	0.625	0.620	0.620	0.586	103,600
2022-06-07	0.625	0.625	0.615	0.620	0.586	212,300
2022-06-03	0.615	0.625	0.615	0.625	0.590	42,300
2022-06-02	0.620	0.625	0.615	0.620	0.586	162,400
2022-06-01	0.615	0.625	0.615	0.620	0.586	305,500
2022-05-31	0.615	0.620	0.615	0.615	0.581	249,400
2022-05-30	0.610	0.620	0.610	0.615	0.581	147,000
2022-05-27	0.640	0.640	0.605	0.615	0.581	638,500
2022-05-26	0.645	0.645	0.600	0.630	0.595	936,400
2022-05-25	0.650	0.650	0.640	0.645	0.609	259,900
2022-05-24	0.650	0.655	0.650	0.650	0.614	313,300
2022-05-23	0.665	0.670	0.650	0.650	0.614	366,400
2022-05-20	0.655	0.660	0.650	0.655	0.619	171,800
2022-05-19	0.650	0.665	0.650	0.655	0.619	256,000
2022-05-18	0.650	0.660	0.650	0.655	0.619	1,285,500
2022-05-17	0.655	0.675	0.650	0.650	0.614	680,000
2022-05-13	0.655	0.665	0.650	0.655	0.619	743,900

← NewerPage 18 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.