myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.830	0.870	0.815	0.870	0.822	445,600
2022-02-10	0.835	0.835	0.815	0.825	0.779	125,700
2022-02-09	0.825	0.830	0.815	0.825	0.779	147,800
2022-02-08	0.815	0.820	0.805	0.815	0.770	223,100
2022-02-07	0.810	0.820	0.810	0.815	0.770	389,400
2022-02-04	0.820	0.835	0.820	0.830	0.784	34,700
2022-02-03	0.830	0.830	0.820	0.820	0.774	14,000
2022-01-31	0.835	0.835	0.810	0.835	0.789	20,500
2022-01-28	0.815	0.835	0.815	0.835	0.789	30,300
2022-01-27	0.820	0.820	0.810	0.815	0.770	281,000
2022-01-26	0.810	0.820	0.810	0.820	0.774	75,900
2022-01-25	0.830	0.830	0.810	0.810	0.765	85,100
2022-01-24	0.835	0.845	0.820	0.825	0.779	168,400
2022-01-21	0.850	0.850	0.835	0.845	0.798	90,600
2022-01-20	0.855	0.855	0.835	0.850	0.803	91,500
2022-01-19	0.830	0.855	0.825	0.850	0.803	419,800
2022-01-17	0.855	0.860	0.855	0.860	0.812	128,700
2022-01-14	0.865	0.870	0.855	0.860	0.812	1,088,900
2022-01-13	0.860	0.880	0.855	0.870	0.822	1,745,000
2022-01-12	0.840	0.860	0.840	0.855	0.808	308,400
2022-01-11	0.825	0.840	0.815	0.840	0.793	554,500
2022-01-10	0.840	0.840	0.815	0.820	0.774	1,969,800
2022-01-07	0.850	0.850	0.835	0.840	0.793	226,500
2022-01-06	0.840	0.850	0.830	0.850	0.803	216,300
2022-01-05	0.820	0.840	0.820	0.840	0.793	261,300
2022-01-04	0.820	0.825	0.815	0.820	0.774	543,900
2022-01-03	0.825	0.830	0.820	0.825	0.779	249,600
2021-12-31	0.835	0.840	0.820	0.835	0.789	211,500
2021-12-30	0.845	0.845	0.835	0.840	0.793	174,800
2021-12-29	0.830	0.850	0.830	0.845	0.798	287,500
2021-12-28	0.840	0.840	0.805	0.830	0.784	1,636,300
2021-12-27	0.870	0.875	0.835	0.850	0.803	769,200
2021-12-24	0.870	0.880	0.870	0.875	0.826	611,800
2021-12-23	0.865	0.875	0.860	0.865	0.817	957,900
2021-12-22	0.860	0.865	0.850	0.860	0.812	813,100
2021-12-21	0.870	0.870	0.855	0.865	0.817	684,400
2021-12-20	0.880	0.880	0.870	0.875	0.826	732,800
2021-12-17	0.880	0.890	0.880	0.890	0.841	44,500
2021-12-16	0.890	0.890	0.875	0.890	0.841	145,600
2021-12-15	0.910	0.910	0.855	0.890	0.841	1,383,200
2021-12-14	0.930	0.930	0.910	0.910	0.859	155,500
2021-12-13	0.920	0.930	0.910	0.930	0.878	516,200
2021-12-10	0.920	0.920	0.905	0.910	0.859	71,900
2021-12-09	0.920	0.920	0.910	0.920	0.869	13,400
2021-12-08	0.905	0.930	0.905	0.920	0.869	617,500
2021-12-07	0.890	0.900	0.875	0.895	0.845	294,000
2021-12-06	0.865	0.880	0.860	0.875	0.826	228,000
2021-12-02	0.885	0.885	0.860	0.870	0.822	331,700
2021-12-01	0.860	0.890	0.860	0.890	0.841	667,000
2021-11-30	0.870	0.925	0.860	0.860	0.812	1,732,500
2021-11-29	0.875	0.890	0.860	0.875	0.826	3,046,700
2021-11-26	0.910	0.915	0.875	0.875	0.826	2,596,800
2021-11-25	0.905	0.910	0.905	0.905	0.855	375,200
2021-11-24	0.915	0.915	0.900	0.900	0.850	253,400
2021-11-23	0.915	0.915	0.905	0.905	0.855	262,500
2021-11-22	0.895	0.915	0.895	0.915	0.864	414,300
2021-11-19	0.900	0.900	0.890	0.895	0.845	323,500
2021-11-18	0.920	0.920	0.895	0.900	0.850	288,700
2021-11-17	0.910	0.910	0.885	0.910	0.859	1,148,600
2021-11-16	0.920	0.920	0.910	0.910	0.859	206,100

← NewerPage 20 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.