myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.550	0.565	0.550	0.560	0.539	172,700
2025-04-23	0.550	0.555	0.545	0.550	0.529	2,743,700
2025-04-22	0.550	0.555	0.550	0.550	0.529	135,600
2025-04-21	0.555	0.555	0.555	0.555	0.534	41,000
2025-04-18	0.565	0.565	0.555	0.555	0.534	91,400
2025-04-17	0.560	0.565	0.555	0.565	0.543	21,000
2025-04-16	0.550	0.560	0.545	0.560	0.539	91,500
2025-04-15	0.550	0.550	0.545	0.545	0.524	20,400
2025-04-14	0.550	0.555	0.545	0.550	0.529	308,800
2025-04-11	0.535	0.550	0.535	0.545	0.524	122,100
2025-04-10	0.520	0.550	0.520	0.535	0.515	571,400
2025-04-09	0.515	0.525	0.500	0.520	0.500	1,315,600
2025-04-08	0.580	0.580	0.520	0.530	0.510	223,900
2025-04-07	0.560	0.560	0.500	0.510	0.490	1,056,200
2025-04-04	0.585	0.590	0.565	0.580	0.558	432,300
2025-04-03	0.590	0.595	0.585	0.585	0.563	290,000
2025-04-02	0.590	0.590	0.585	0.590	0.567	149,200
2025-03-28	0.600	0.600	0.590	0.590	0.567	3,302,200
2025-03-27	0.600	0.605	0.585	0.590	0.567	186,800
2025-03-26	0.570	0.600	0.565	0.600	0.577	160,400
2025-03-25	0.570	0.575	0.570	0.575	0.553	51,800
2025-03-24	0.575	0.575	0.560	0.570	0.548	50,400
2025-03-21	0.580	0.580	0.580	0.580	0.558	20,600
2025-03-20	0.585	0.585	0.565	0.580	0.558	97,600
2025-03-19	0.585	0.585	0.565	0.585	0.563	76,000
2025-03-17	0.585	0.585	0.580	0.585	0.563	44,600
2025-03-14	0.570	0.590	0.570	0.575	0.553	148,200
2025-03-13	0.565	0.580	0.565	0.565	0.543	95,000
2025-03-12	0.580	0.580	0.550	0.565	0.543	87,900
2025-03-11	0.565	0.580	0.550	0.580	0.558	1,431,000
2025-03-10	0.610	0.610	0.570	0.570	0.548	546,600
2025-03-07	0.610	0.640	0.610	0.610	0.587	611,900
2025-03-06	0.605	0.630	0.605	0.610	0.587	382,000
2025-03-05	0.610	0.640	0.605	0.640	0.615	705,400
2025-03-04	0.615	0.620	0.600	0.600	0.577	886,900
2025-03-03	0.630	0.630	0.615	0.620	0.596	314,600
2025-02-28	0.625	0.625	0.620	0.625	0.601	1,231,700
2025-02-27	0.630	0.640	0.625	0.640	0.615	454,400
2025-02-26	0.625	0.660	0.625	0.640	0.615	175,400
2025-02-25	0.630	0.630	0.625	0.625	0.601	20,600
2025-02-24	0.625	0.645	0.620	0.640	0.615	479,200
2025-02-21	0.625	0.635	0.625	0.625	0.601	491,300
2025-02-20	0.625	0.630	0.620	0.625	0.601	773,600
2025-02-19	0.645	0.645	0.625	0.625	0.601	353,100
2025-02-18	0.625	0.650	0.625	0.645	0.620	265,600
2025-02-17	0.645	0.645	0.625	0.625	0.601	74,300
2025-02-14	0.635	0.635	0.625	0.625	0.601	414,700
2025-02-13	0.625	0.635	0.625	0.635	0.611	420,500
2025-02-12	0.630	0.630	0.625	0.625	0.601	159,000
2025-02-10	0.625	0.630	0.625	0.630	0.606	159,100
2025-02-07	0.630	0.630	0.625	0.625	0.601	96,300
2025-02-06	0.630	0.630	0.625	0.630	0.606	249,000
2025-02-05	0.635	0.635	0.630	0.630	0.606	121,000
2025-02-04	0.635	0.640	0.630	0.640	0.615	316,000
2025-02-03	0.650	0.650	0.635	0.635	0.611	478,700
2025-01-31	0.655	0.660	0.650	0.650	0.625	213,300
2025-01-28	0.650	0.650	0.650	0.650	0.625	295,900
2025-01-27	0.645	0.655	0.645	0.655	0.630	336,800
2025-01-24	0.670	0.670	0.650	0.650	0.625	119,200
2025-01-23	0.675	0.675	0.670	0.670	0.644	40,400

← NewerPage 7 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.