myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	0.500	0.510	0.490	0.490	0.479	81,400
2026-04-16	0.485	0.500	0.485	0.500	0.489	145,900
2026-04-15	0.475	0.480	0.475	0.480	0.469	280,300
2026-04-14	0.480	0.485	0.475	0.475	0.464	396,800
2026-04-13	0.480	0.485	0.475	0.480	0.469	495,400
2026-04-10	0.495	0.495	0.485	0.485	0.474	92,300
2026-04-09	0.480	0.495	0.470	0.475	0.464	528,000
2026-04-08	0.460	0.490	0.450	0.480	0.469	1,861,600
2026-04-07	0.445	0.460	0.445	0.455	0.445	958,400
2026-04-06	0.470	0.470	0.430	0.440	0.430	1,790,000
2026-04-03	0.490	0.495	0.465	0.465	0.455	1,981,300
2026-04-02	0.530	0.530	0.495	0.495	0.484	731,000
2026-04-01	0.535	0.535	0.525	0.535	0.523	258,600
2026-03-31	0.545	0.545	0.510	0.540	0.528	343,000
2026-03-30	0.530	0.545	0.530	0.545	0.533	20,600
2026-03-27	0.550	0.555	0.540	0.545	0.533	92,700
2026-03-26	0.545	0.545	0.535	0.540	0.528	50,000
2026-03-25	0.530	0.545	0.530	0.540	0.528	243,000
2026-03-24	0.550	0.550	0.525	0.545	0.533	343,400
2026-03-19	0.555	0.560	0.550	0.550	0.538	217,200
2026-03-18	0.550	0.555	0.550	0.555	0.543	83,000
2026-03-17	0.570	0.570	0.570	0.570	0.557	1,200
2026-03-16	0.570	0.570	0.570	0.570	0.557	8,000
2026-03-13	0.570	0.570	0.570	0.570	0.557	500
2026-03-12	0.565	0.580	0.565	0.580	0.567	200
2026-03-11	0.560	0.585	0.555	0.580	0.567	82,300
2026-03-10	0.550	0.565	0.545	0.560	0.547	156,300
2026-03-09	0.560	0.560	0.535	0.545	0.533	145,100
2026-03-06	0.565	0.565	0.520	0.560	0.547	1,520,500
2026-03-05	0.565	0.565	0.560	0.565	0.552	27,600
2026-03-04	0.555	0.560	0.555	0.560	0.547	350,900
2026-03-03	0.560	0.560	0.555	0.560	0.547	109,500
2026-03-02	0.570	0.575	0.550	0.560	0.547	681,100
2026-02-27	0.585	0.585	0.575	0.580	0.567	32,800
2026-02-26	0.590	0.590	0.580	0.585	0.572	105,100
2026-02-25	0.595	0.595	0.585	0.595	0.582	68,700
2026-02-24	0.590	0.600	0.590	0.600	0.587	135,100
2026-02-23	0.600	0.605	0.590	0.590	0.577	57,700
2026-02-20	0.600	0.600	0.600	0.600	0.587	124,000
2026-02-19	0.605	0.605	0.600	0.605	0.591	30,500
2026-02-16	0.600	0.600	0.600	0.600	0.587	15,900
2026-02-13	0.620	0.620	0.605	0.605	0.591	45,100
2026-02-12	0.615	0.620	0.610	0.615	0.601	1,012,100
2026-02-11	0.615	0.620	0.600	0.615	0.601	179,000
2026-02-10	0.610	0.620	0.605	0.605	0.591	176,100
2026-02-09	0.600	0.615	0.600	0.615	0.601	29,200
2026-02-06	0.610	0.610	0.600	0.600	0.587	351,800
2026-02-05	0.600	0.620	0.600	0.620	0.606	42,100
2026-02-04	0.610	0.610	0.600	0.610	0.596	134,400
2026-02-03	0.605	0.615	0.600	0.615	0.601	436,800
2026-01-30	0.615	0.615	0.605	0.605	0.591	193,700
2026-01-29	0.630	0.630	0.605	0.620	0.606	390,400
2026-01-28	0.640	0.640	0.620	0.620	0.606	297,600
2026-01-27	0.640	0.645	0.635	0.640	0.626	1,471,000
2026-01-26	0.635	0.640	0.625	0.640	0.626	606,000
2026-01-23	0.640	0.640	0.620	0.630	0.616	574,000
2026-01-22	0.620	0.640	0.620	0.640	0.626	524,400
2026-01-21	0.625	0.630	0.620	0.620	0.606	142,300
2026-01-20	0.635	0.635	0.620	0.625	0.611	227,600
2026-01-19	0.640	0.645	0.635	0.635	0.621	566,200

← NewerPage 3 of 5 · 242 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.