myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.615	0.620	0.610	0.610	0.596	205,000
2025-10-21	0.625	0.625	0.615	0.615	0.601	381,900
2025-10-17	0.640	0.640	0.605	0.620	0.606	612,100
2025-10-16	0.645	0.645	0.625	0.640	0.626	70,500
2025-10-15	0.630	0.660	0.620	0.630	0.616	594,600
2025-10-14	0.635	0.645	0.620	0.625	0.611	355,400
2025-10-13	0.610	0.640	0.610	0.640	0.626	320,100
2025-10-10	0.625	0.625	0.615	0.625	0.611	48,500
2025-10-09	0.640	0.640	0.625	0.625	0.611	144,300
2025-10-08	0.625	0.645	0.625	0.640	0.626	497,200
2025-10-07	0.640	0.650	0.600	0.625	0.611	3,219,800
2025-10-06	0.670	0.670	0.640	0.650	0.635	298,700
2025-10-03	0.670	0.670	0.650	0.670	0.655	354,500
2025-10-02	0.680	0.700	0.665	0.680	0.665	1,480,600
2025-10-01	0.655	0.680	0.655	0.680	0.660	1,409,000
2025-09-30	0.670	0.680	0.660	0.660	0.640	358,500
2025-09-29	0.670	0.675	0.650	0.670	0.650	257,500
2025-09-26	0.675	0.690	0.660	0.675	0.655	1,107,600
2025-09-25	0.665	0.680	0.645	0.675	0.655	752,100
2025-09-24	0.670	0.670	0.655	0.665	0.645	476,500
2025-09-23	0.645	0.665	0.645	0.665	0.645	1,263,400
2025-09-22	0.625	0.640	0.625	0.640	0.621	976,400
2025-09-19	0.620	0.635	0.610	0.620	0.602	379,100
2025-09-18	0.615	0.640	0.610	0.620	0.602	1,011,700
2025-09-17	0.635	0.635	0.610	0.615	0.597	1,183,100
2025-09-12	0.690	0.690	0.630	0.635	0.616	2,903,600
2025-09-11	0.560	0.670	0.560	0.670	0.650	4,719,000
2025-09-10	0.565	0.565	0.555	0.560	0.543	164,000
2025-09-09	0.560	0.560	0.555	0.555	0.539	37,100
2025-09-08	0.550	0.560	0.550	0.560	0.543	203,400
2025-09-04	0.560	0.560	0.550	0.550	0.534	221,000
2025-09-03	0.555	0.570	0.545	0.550	0.534	477,300
2025-09-02	0.570	0.570	0.530	0.555	0.539	401,300
2025-08-29	0.540	0.565	0.540	0.560	0.543	268,400
2025-08-28	0.540	0.545	0.540	0.545	0.529	34,100
2025-08-27	0.550	0.550	0.545	0.545	0.529	105,300
2025-08-26	0.555	0.555	0.550	0.555	0.539	102,400
2025-08-25	0.565	0.565	0.555	0.555	0.539	20,000
2025-08-22	0.580	0.580	0.560	0.565	0.548	10,000
2025-08-21	0.560	0.590	0.550	0.580	0.563	60,300
2025-08-20	0.560	0.560	0.560	0.560	0.543	4,000
2025-08-19	0.555	0.555	0.555	0.555	0.539	3,600
2025-08-18	0.560	0.560	0.555	0.555	0.539	5,400
2025-08-15	0.570	0.600	0.570	0.570	0.553	104,600
2025-08-14	0.575	0.575	0.570	0.570	0.553	119,600
2025-08-13	0.580	0.590	0.575	0.580	0.563	170,000
2025-08-12	0.580	0.580	0.570	0.575	0.558	184,600
2025-08-11	0.575	0.580	0.575	0.580	0.563	213,000
2025-08-08	0.570	0.570	0.565	0.570	0.553	169,300
2025-08-07	0.545	0.570	0.545	0.570	0.553	1,314,700
2025-08-06	0.550	0.555	0.550	0.550	0.534	43,400
2025-08-05	0.560	0.560	0.545	0.545	0.529	244,200
2025-08-04	0.555	0.555	0.530	0.545	0.529	32,000
2025-08-01	0.570	0.570	0.530	0.550	0.534	331,100
2025-07-31	0.545	0.580	0.545	0.570	0.553	275,800
2025-07-30	0.540	0.550	0.540	0.550	0.534	30,400
2025-07-29	0.540	0.545	0.540	0.540	0.524	151,000
2025-07-28	0.535	0.540	0.535	0.540	0.524	37,900
2025-07-25	0.545	0.545	0.540	0.540	0.524	3,900
2025-07-24	0.540	0.550	0.535	0.545	0.529	95,000

← NewerPage 5 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.