myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.540	0.540	0.535	0.535	0.519	19,200
2025-07-22	0.530	0.550	0.525	0.550	0.534	1,981,500
2025-07-21	0.520	0.560	0.520	0.530	0.514	2,234,700
2025-07-18	0.560	0.560	0.550	0.555	0.539	303,800
2025-07-17	0.550	0.560	0.550	0.560	0.543	53,900
2025-07-16	0.560	0.560	0.550	0.560	0.543	346,400
2025-07-15	0.555	0.570	0.550	0.560	0.543	222,200
2025-07-14	0.570	0.575	0.555	0.555	0.534	282,600
2025-07-11	0.560	0.575	0.560	0.565	0.543	349,000
2025-07-10	0.560	0.560	0.555	0.555	0.534	27,100
2025-07-09	0.555	0.560	0.555	0.560	0.539	246,100
2025-07-08	0.555	0.555	0.550	0.550	0.529	110,000
2025-07-07	0.555	0.555	0.550	0.555	0.534	209,500
2025-07-04	0.560	0.560	0.545	0.560	0.539	1,036,100
2025-07-03	0.555	0.555	0.535	0.540	0.519	987,800
2025-07-02	0.550	0.560	0.550	0.555	0.534	299,700
2025-07-01	0.540	0.545	0.540	0.545	0.524	117,600
2025-06-30	0.530	0.550	0.530	0.550	0.529	119,400
2025-06-26	0.545	0.545	0.530	0.535	0.515	686,700
2025-06-25	0.535	0.540	0.530	0.530	0.510	359,600
2025-06-24	0.540	0.555	0.530	0.535	0.515	302,200
2025-06-23	0.530	0.545	0.530	0.530	0.510	94,400
2025-06-20	0.525	0.525	0.520	0.525	0.505	44,100
2025-06-19	0.530	0.530	0.520	0.525	0.505	581,600
2025-06-18	0.530	0.535	0.530	0.530	0.510	1,015,300
2025-06-17	0.550	0.550	0.530	0.550	0.529	927,700
2025-06-16	0.560	0.560	0.550	0.550	0.529	198,900
2025-06-13	0.560	0.570	0.550	0.560	0.539	429,000
2025-06-12	0.575	0.575	0.570	0.570	0.548	55,100
2025-06-11	0.570	0.585	0.570	0.585	0.563	304,300
2025-06-10	0.570	0.575	0.570	0.570	0.548	45,900
2025-06-09	0.580	0.580	0.570	0.570	0.548	92,900
2025-06-06	0.590	0.590	0.580	0.580	0.558	10,100
2025-06-05	0.580	0.600	0.580	0.585	0.563	59,600
2025-06-04	0.570	0.580	0.570	0.580	0.558	29,000
2025-06-03	0.560	0.570	0.560	0.570	0.548	36,900
2025-05-30	0.560	0.600	0.560	0.565	0.543	90,900
2025-05-29	0.600	0.600	0.560	0.560	0.539	60,000
2025-05-28	0.580	0.580	0.560	0.560	0.539	52,100
2025-05-27	0.580	0.580	0.580	0.580	0.558	47,000
2025-05-26	0.600	0.600	0.590	0.590	0.567	110,000
2025-05-23	0.595	0.600	0.595	0.600	0.577	102,500
2025-05-22	0.600	0.600	0.595	0.600	0.577	12,200
2025-05-21	0.610	0.610	0.610	0.610	0.587	2,000
2025-05-20	0.595	0.610	0.595	0.600	0.577	315,900
2025-05-19	0.600	0.600	0.600	0.600	0.577	100
2025-05-16	0.600	0.600	0.600	0.600	0.577	9,400
2025-05-15	0.615	0.615	0.600	0.600	0.577	5,000
2025-05-14	0.605	0.605	0.590	0.600	0.577	123,600
2025-05-13	0.610	0.610	0.600	0.605	0.582	100,400
2025-05-09	0.600	0.600	0.600	0.600	0.577	31,000
2025-05-08	0.620	0.620	0.600	0.600	0.577	57,900
2025-05-07	0.620	0.620	0.605	0.620	0.596	215,100
2025-05-06	0.610	0.620	0.605	0.605	0.582	120,200
2025-05-05	0.600	0.620	0.600	0.610	0.587	43,700
2025-05-02	0.595	0.600	0.595	0.600	0.577	53,300
2025-04-30	0.600	0.610	0.585	0.600	0.577	208,800
2025-04-29	0.575	0.600	0.575	0.600	0.577	288,100
2025-04-25	0.565	0.575	0.565	0.575	0.553	80,600
2025-04-24	0.550	0.565	0.550	0.560	0.539	172,700

← NewerPage 6 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.