myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.660	0.675	0.650	0.650	0.614	893,200
2022-05-11	0.675	0.675	0.660	0.665	0.628	1,191,600
2022-05-10	0.655	0.690	0.655	0.675	0.638	3,687,400
2022-05-09	0.650	0.650	0.635	0.645	0.609	171,800
2022-05-06	0.660	0.660	0.635	0.655	0.619	365,500
2022-05-05	0.640	0.670	0.640	0.660	0.623	383,600
2022-04-29	0.635	0.650	0.630	0.635	0.600	196,700
2022-04-28	0.635	0.650	0.635	0.635	0.600	459,400
2022-04-27	0.630	0.635	0.630	0.635	0.600	282,600
2022-04-26	0.640	0.650	0.630	0.640	0.604	220,900
2022-04-25	0.650	0.650	0.630	0.640	0.604	397,800
2022-04-22	0.660	0.660	0.645	0.650	0.614	419,600
2022-04-21	0.670	0.670	0.655	0.660	0.623	807,500
2022-04-20	0.675	0.680	0.670	0.670	0.633	399,800
2022-04-18	0.695	0.695	0.660	0.670	0.633	1,180,200
2022-04-15	0.700	0.700	0.690	0.700	0.661	230,800
2022-04-14	0.700	0.700	0.690	0.695	0.656	68,600
2022-04-13	0.710	0.710	0.695	0.700	0.661	74,900
2022-04-12	0.710	0.710	0.695	0.695	0.656	289,200
2022-04-11	0.700	0.715	0.690	0.710	0.671	295,800
2022-04-08	0.690	0.700	0.690	0.700	0.661	131,200
2022-04-07	0.700	0.700	0.690	0.700	0.661	554,600
2022-04-06	0.700	0.700	0.695	0.700	0.661	421,200
2022-04-05	0.705	0.710	0.695	0.700	0.661	804,500
2022-04-04	0.705	0.710	0.705	0.705	0.666	321,200
2022-04-01	0.715	0.715	0.705	0.705	0.666	559,700
2022-03-31	0.715	0.715	0.705	0.710	0.671	194,400
2022-03-30	0.715	0.720	0.710	0.715	0.675	376,900
2022-03-29	0.720	0.720	0.710	0.710	0.671	165,700
2022-03-28	0.735	0.735	0.715	0.720	0.680	213,100
2022-03-25	0.710	0.730	0.700	0.725	0.685	1,060,100
2022-03-24	0.735	0.740	0.730	0.740	0.699	142,100
2022-03-23	0.745	0.750	0.735	0.740	0.699	172,800
2022-03-22	0.735	0.750	0.730	0.740	0.699	448,000
2022-03-21	0.725	0.750	0.725	0.740	0.699	76,600
2022-03-18	0.730	0.755	0.720	0.725	0.685	224,200
2022-03-17	0.720	0.765	0.720	0.730	0.689	325,100
2022-03-16	0.720	0.720	0.700	0.710	0.671	17,500
2022-03-15	0.715	0.735	0.700	0.700	0.661	239,100
2022-03-14	0.750	0.765	0.715	0.715	0.675	370,400
2022-03-11	0.720	0.760	0.715	0.745	0.704	162,200
2022-03-10	0.715	0.750	0.715	0.740	0.699	271,400
2022-03-09	0.695	0.715	0.695	0.705	0.666	519,100
2022-03-08	0.715	0.715	0.665	0.690	0.652	1,191,300
2022-03-07	0.785	0.785	0.715	0.725	0.685	935,500
2022-03-04	0.790	0.790	0.780	0.785	0.741	232,300
2022-03-03	0.795	0.795	0.785	0.795	0.751	175,000
2022-03-02	0.800	0.800	0.785	0.795	0.751	322,600
2022-03-01	0.810	0.815	0.795	0.795	0.751	197,000
2022-02-28	0.810	0.810	0.800	0.810	0.765	123,200
2022-02-25	0.805	0.815	0.805	0.810	0.765	210,200
2022-02-24	0.815	0.815	0.780	0.805	0.760	767,700
2022-02-23	0.805	0.815	0.805	0.810	0.765	394,600
2022-02-22	0.810	0.810	0.805	0.805	0.760	315,800
2022-02-21	0.820	0.820	0.805	0.815	0.770	455,500
2022-02-18	0.840	0.840	0.815	0.820	0.774	387,600
2022-02-17	0.835	0.850	0.835	0.850	0.803	627,200
2022-02-16	0.850	0.850	0.830	0.830	0.784	222,800
2022-02-15	0.850	0.855	0.840	0.850	0.803	425,900
2022-02-14	0.850	0.870	0.840	0.855	0.808	214,000

← NewerPage 19 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.