myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.630	0.640	0.630	0.640	0.626	1,240,800
2026-01-15	0.640	0.640	0.620	0.630	0.616	591,600
2026-01-14	0.610	0.650	0.605	0.640	0.626	2,408,400
2026-01-13	0.590	0.605	0.590	0.605	0.591	1,048,900
2026-01-12	0.575	0.585	0.565	0.585	0.572	563,700
2026-01-09	0.580	0.580	0.575	0.575	0.562	29,900
2026-01-08	0.580	0.585	0.570	0.570	0.557	161,100
2026-01-07	0.585	0.590	0.580	0.585	0.572	601,200
2026-01-06	0.565	0.585	0.565	0.575	0.562	545,400
2026-01-05	0.555	0.570	0.555	0.565	0.552	521,600
2026-01-02	0.545	0.555	0.545	0.550	0.538	61,100
2025-12-31	0.550	0.555	0.545	0.545	0.533	1,560,100
2025-12-30	0.560	0.565	0.550	0.550	0.538	494,300
2025-12-29	0.570	0.575	0.560	0.560	0.547	455,000
2025-12-26	0.560	0.575	0.560	0.565	0.552	1,181,200
2025-12-24	0.575	0.580	0.560	0.560	0.547	838,900
2025-12-23	0.570	0.580	0.565	0.575	0.562	2,026,100
2025-12-22	0.585	0.585	0.555	0.565	0.552	1,619,100
2025-12-19	0.555	0.570	0.555	0.560	0.547	236,700
2025-12-18	0.540	0.555	0.530	0.550	0.538	286,100
2025-12-17	0.530	0.540	0.525	0.535	0.523	220,600
2025-12-16	0.540	0.555	0.525	0.525	0.513	932,500
2025-12-15	0.565	0.570	0.535	0.535	0.523	800,200
2025-12-12	0.560	0.565	0.560	0.565	0.552	158,600
2025-12-11	0.570	0.580	0.560	0.560	0.547	911,600
2025-12-10	0.575	0.580	0.570	0.570	0.557	632,300
2025-12-09	0.595	0.595	0.580	0.585	0.572	325,300
2025-12-08	0.595	0.600	0.590	0.595	0.582	190,200
2025-12-05	0.605	0.605	0.575	0.585	0.572	310,500
2025-12-04	0.600	0.605	0.600	0.605	0.591	18,300
2025-12-03	0.610	0.610	0.590	0.600	0.587	194,000
2025-12-02	0.590	0.615	0.590	0.610	0.596	149,900
2025-12-01	0.615	0.625	0.600	0.610	0.596	559,600
2025-11-28	0.600	0.625	0.600	0.615	0.601	270,600
2025-11-27	0.585	0.610	0.585	0.610	0.596	1,069,000
2025-11-26	0.600	0.600	0.600	0.600	0.587	32,200
2025-11-25	0.590	0.600	0.590	0.600	0.587	288,700
2025-11-24	0.585	0.590	0.585	0.585	0.572	47,600
2025-11-21	0.555	0.590	0.555	0.580	0.567	565,800
2025-11-20	0.555	0.560	0.555	0.560	0.547	283,900
2025-11-19	0.560	0.560	0.560	0.560	0.547	79,900
2025-11-18	0.570	0.570	0.560	0.570	0.557	193,400
2025-11-17	0.565	0.575	0.565	0.575	0.562	20,400
2025-11-14	0.560	0.570	0.560	0.565	0.552	209,900
2025-11-13	0.570	0.570	0.560	0.565	0.552	317,900
2025-11-12	0.570	0.570	0.565	0.570	0.557	61,000
2025-11-11	0.570	0.570	0.565	0.570	0.557	152,200
2025-11-10	0.570	0.570	0.565	0.570	0.557	205,500
2025-11-07	0.575	0.575	0.570	0.570	0.557	215,400
2025-11-06	0.575	0.580	0.575	0.580	0.567	136,900
2025-11-05	0.580	0.580	0.575	0.580	0.567	113,400
2025-11-04	0.590	0.590	0.585	0.585	0.572	76,100
2025-11-03	0.600	0.600	0.590	0.590	0.577	23,900
2025-10-31	0.595	0.595	0.590	0.590	0.577	187,400
2025-10-30	0.595	0.605	0.585	0.595	0.582	344,500
2025-10-29	0.575	0.595	0.575	0.595	0.582	522,100
2025-10-28	0.615	0.615	0.575	0.575	0.562	1,318,800
2025-10-27	0.615	0.620	0.615	0.615	0.601	131,200
2025-10-24	0.615	0.625	0.610	0.615	0.601	549,400
2025-10-23	0.610	0.620	0.610	0.615	0.601	129,000

← NewerPage 4 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.