myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.620	0.620	0.620	0.620	0.596	72,400
2024-10-23	0.605	0.620	0.605	0.620	0.596	53,500
2024-10-22	0.615	0.615	0.610	0.610	0.587	189,800
2024-10-21	0.615	0.620	0.615	0.615	0.591	41,000
2024-10-18	0.615	0.615	0.615	0.615	0.591	10,200
2024-10-17	0.615	0.635	0.615	0.625	0.601	143,900
2024-10-16	0.605	0.620	0.605	0.615	0.591	168,200
2024-10-15	0.620	0.625	0.615	0.615	0.591	53,500
2024-10-14	0.615	0.620	0.615	0.620	0.591	57,200
2024-10-11	0.620	0.620	0.615	0.615	0.587	108,800
2024-10-10	0.620	0.630	0.620	0.620	0.591	44,200
2024-10-09	0.615	0.625	0.610	0.620	0.591	109,300
2024-10-08	0.615	0.615	0.615	0.615	0.587	35,000
2024-10-07	0.605	0.620	0.595	0.615	0.587	303,700
2024-10-04	0.645	0.645	0.615	0.615	0.587	399,800
2024-10-03	0.635	0.640	0.630	0.640	0.610	124,900
2024-10-02	0.650	0.650	0.635	0.635	0.606	305,900
2024-10-01	0.645	0.655	0.645	0.650	0.620	1,107,900
2024-09-30	0.615	0.640	0.615	0.640	0.610	726,000
2024-09-27	0.635	0.635	0.615	0.615	0.587	292,900
2024-09-26	0.645	0.645	0.640	0.640	0.610	424,100
2024-09-25	0.620	0.645	0.620	0.645	0.615	1,714,500
2024-09-24	0.615	0.620	0.595	0.600	0.572	1,089,200
2024-09-23	0.605	0.610	0.605	0.605	0.577	228,300
2024-09-20	0.595	0.595	0.590	0.595	0.568	101,900
2024-09-19	0.595	0.595	0.590	0.590	0.563	275,900
2024-09-18	0.595	0.595	0.585	0.590	0.563	186,000
2024-09-17	0.590	0.595	0.585	0.590	0.563	240,500
2024-09-13	0.590	0.595	0.590	0.595	0.568	50,500
2024-09-12	0.595	0.595	0.585	0.590	0.563	144,800
2024-09-11	0.595	0.595	0.585	0.595	0.568	146,700
2024-09-10	0.610	0.610	0.595	0.600	0.572	65,900
2024-09-09	0.600	0.610	0.595	0.610	0.582	131,200
2024-09-06	0.620	0.620	0.600	0.600	0.572	62,300
2024-09-05	0.620	0.620	0.620	0.620	0.591	106,000
2024-09-04	0.610	0.625	0.610	0.620	0.591	469,200
2024-09-03	0.615	0.625	0.610	0.620	0.591	141,500
2024-09-02	0.580	0.615	0.580	0.615	0.587	239,900
2024-08-30	0.590	0.595	0.590	0.590	0.563	6,200
2024-08-29	0.585	0.590	0.585	0.585	0.558	189,800
2024-08-28	0.585	0.590	0.585	0.590	0.563	51,500
2024-08-27	0.590	0.590	0.585	0.585	0.558	202,400
2024-08-26	0.590	0.595	0.590	0.590	0.563	153,500
2024-08-23	0.595	0.595	0.580	0.585	0.558	395,800
2024-08-22	0.600	0.605	0.595	0.595	0.568	46,500
2024-08-21	0.610	0.610	0.595	0.595	0.568	229,900
2024-08-20	0.600	0.610	0.600	0.605	0.577	77,300
2024-08-19	0.600	0.600	0.595	0.600	0.572	102,400
2024-08-16	0.600	0.600	0.600	0.600	0.572	30,200
2024-08-15	0.595	0.600	0.595	0.600	0.572	104,700
2024-08-14	0.600	0.625	0.595	0.595	0.568	81,000
2024-08-13	0.600	0.600	0.595	0.595	0.568	356,800
2024-08-12	0.625	0.625	0.600	0.605	0.577	78,100
2024-08-09	0.620	0.630	0.610	0.610	0.582	187,600
2024-08-08	0.585	0.625	0.585	0.605	0.577	321,900
2024-08-07	0.560	0.585	0.560	0.575	0.548	233,700
2024-08-06	0.535	0.565	0.535	0.555	0.529	603,300
2024-08-05	0.580	0.580	0.535	0.545	0.520	1,827,300
2024-08-02	0.595	0.600	0.590	0.590	0.563	163,900
2024-08-01	0.600	0.610	0.595	0.600	0.572	238,800

← NewerPage 9 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.