myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.435	0.445	0.430	0.445	0.435	139,900
2026-07-17	0.440	0.440	0.430	0.440	0.430	44,600
2026-07-15	0.435	0.445	0.435	0.445	0.435	67,500
2026-07-14	0.440	0.445	0.430	0.445	0.435	99,000
2026-07-13	0.440	0.445	0.440	0.445	0.435	55,000
2026-07-10	0.435	0.440	0.435	0.440	0.430	41,400
2026-07-09	0.425	0.435	0.425	0.435	0.425	44,600
2026-07-08	0.430	0.435	0.430	0.435	0.425	300
2026-07-07	0.435	0.435	0.435	0.435	0.425	20,000
2026-07-06	0.425	0.435	0.425	0.435	0.425	221,000
2026-07-03	0.425	0.430	0.420	0.430	0.420	153,500
2026-07-02	0.415	0.425	0.415	0.420	0.411	339,200
2026-07-01	0.425	0.425	0.415	0.420	0.411	110,900
2026-06-30	0.435	0.435	0.425	0.430	0.420	83,100
2026-06-29	0.430	0.435	0.430	0.435	0.425	123,800
2026-06-26	0.430	0.435	0.430	0.435	0.425	384,900
2026-06-25	0.440	0.440	0.430	0.435	0.425	318,400
2026-06-24	0.445	0.445	0.435	0.445	0.435	1,088,700
2026-06-23	0.455	0.455	0.450	0.455	0.445	68,800
2026-06-22	0.480	0.480	0.450	0.460	0.450	130,100
2026-06-19	0.450	0.460	0.435	0.450	0.440	760,200
2026-06-18	0.460	0.465	0.460	0.465	0.455	38,200
2026-06-16	0.460	0.465	0.460	0.460	0.450	29,000
2026-06-15	0.455	0.465	0.455	0.465	0.455	29,300
2026-06-12	0.455	0.455	0.445	0.455	0.445	87,000
2026-06-11	0.465	0.465	0.455	0.455	0.445	36,500
2026-06-10	0.455	0.465	0.455	0.465	0.455	33,100
2026-06-09	0.455	0.460	0.450	0.455	0.445	439,900
2026-06-08	0.465	0.465	0.460	0.465	0.455	52,600
2026-06-05	0.470	0.475	0.465	0.465	0.455	18,300
2026-06-04	0.465	0.470	0.465	0.470	0.459	8,600
2026-06-03	0.475	0.480	0.475	0.480	0.469	435,200
2026-05-29	0.485	0.485	0.480	0.480	0.469	88,900
2026-05-28	0.475	0.480	0.475	0.480	0.469	248,300
2026-05-26	0.480	0.480	0.475	0.480	0.469	81,000
2026-05-25	0.480	0.480	0.480	0.480	0.469	130,000
2026-05-22	0.480	0.480	0.480	0.480	0.469	308,000
2026-05-21	0.480	0.480	0.480	0.480	0.469	255,600
2026-05-20	0.485	0.485	0.475	0.475	0.464	71,500
2026-05-19	0.470	0.485	0.470	0.475	0.464	253,400
2026-05-18	0.470	0.480	0.470	0.470	0.459	354,800
2026-05-15	0.465	0.475	0.465	0.470	0.459	32,000
2026-05-14	0.470	0.470	0.460	0.470	0.459	128,900
2026-05-13	0.475	0.475	0.470	0.470	0.459	40,100
2026-05-12	0.470	0.475	0.470	0.475	0.464	72,700
2026-05-11	0.475	0.475	0.465	0.470	0.459	270,000
2026-05-08	0.480	0.480	0.475	0.475	0.464	177,100
2026-05-07	0.480	0.480	0.475	0.480	0.469	216,800
2026-05-06	0.495	0.495	0.475	0.475	0.464	409,300
2026-05-05	0.500	0.500	0.500	0.500	0.489	64,100
2026-05-04	0.505	0.505	0.500	0.505	0.494	186,800
2026-04-30	0.485	0.505	0.480	0.505	0.494	743,200
2026-04-29	0.500	0.500	0.490	0.490	0.479	33,500
2026-04-28	0.490	0.495	0.485	0.495	0.484	341,300
2026-04-27	0.490	0.490	0.485	0.490	0.479	237,100
2026-04-24	0.495	0.495	0.495	0.495	0.484	567,000
2026-04-23	0.500	0.500	0.485	0.495	0.484	190,400
2026-04-22	0.500	0.500	0.485	0.500	0.489	26,200
2026-04-21	0.485	0.505	0.480	0.500	0.489	320,900
2026-04-20	0.490	0.515	0.480	0.485	0.474	273,500

← NewerPage 2 of 21 · 1,220 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.