myNEWS Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.920	0.920	0.910	0.910	0.859	206,100
2021-11-15	0.915	0.925	0.905	0.905	0.855	163,300
2021-11-12	0.910	0.925	0.910	0.920	0.869	275,100
2021-11-11	0.925	0.925	0.910	0.910	0.859	182,700
2021-11-10	0.945	0.945	0.920	0.920	0.869	314,600
2021-11-09	0.905	0.945	0.905	0.945	0.893	895,700
2021-11-08	0.900	0.910	0.895	0.905	0.855	348,000
2021-11-05	0.905	0.910	0.895	0.895	0.845	444,200
2021-11-03	0.925	0.925	0.900	0.900	0.850	612,200
2021-11-02	0.910	0.925	0.905	0.920	0.869	346,900
2021-11-01	0.920	0.925	0.905	0.910	0.859	1,249,900
2021-10-29	0.930	0.930	0.920	0.930	0.878	350,500
2021-10-28	0.945	0.945	0.920	0.930	0.878	579,900
2021-10-27	0.950	0.955	0.940	0.940	0.888	643,200
2021-10-26	0.950	0.965	0.945	0.950	0.897	1,454,400
2021-10-25	0.950	0.965	0.940	0.950	0.897	742,000
2021-10-22	0.985	0.985	0.950	0.950	0.897	514,400
2021-10-21	0.990	0.990	0.965	0.975	0.921	908,000
2021-10-20	0.950	1.030	0.950	0.985	0.930	4,397,400
2021-10-18	0.950	0.970	0.945	0.950	0.897	2,055,800
2021-10-15	0.945	0.950	0.930	0.945	0.893	936,200
2021-10-14	0.935	0.960	0.925	0.945	0.893	2,834,400

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.