myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.390	0.400	0.380	0.400	0.400	287,900
2026-10-19	0.395	0.395	0.380	0.380	0.380	302,700
2026-10-16	0.395	0.400	0.395	0.395	0.395	33,300
2026-10-15	0.400	0.400	0.390	0.395	0.395	443,600
2026-10-14	0.395	0.400	0.390	0.400	0.400	568,000
2026-10-13	0.400	0.400	0.400	0.400	0.400	6,000
2026-10-12	0.400	0.400	0.400	0.400	0.400	100
2026-10-09	0.390	0.400	0.380	0.400	0.400	2,070,400
2026-10-08	0.390	0.395	0.390	0.395	0.395	352,700
2026-10-07	0.410	0.410	0.380	0.400	0.400	1,009,600
2026-10-06	0.410	0.410	0.405	0.410	0.410	396,300
2026-10-05	0.410	0.415	0.405	0.415	0.415	149,900
2026-10-02	0.415	0.415	0.400	0.415	0.415	219,400
2026-10-01	0.415	0.415	0.415	0.415	0.415	430,400
2026-09-30	0.415	0.420	0.415	0.420	0.420	1,764,100
2026-09-29	0.420	0.420	0.415	0.420	0.420	771,500
2026-09-28	0.420	0.420	0.420	0.420	0.420	184,100
2026-09-25	0.425	0.425	0.420	0.425	0.425	307,100
2026-09-24	0.420	0.425	0.420	0.425	0.425	22,700
2026-09-23	0.425	0.425	0.420	0.425	0.425	6,200
2026-09-22	0.420	0.425	0.420	0.425	0.425	13,000
2026-09-21	0.425	0.430	0.420	0.430	0.430	178,200
2026-09-18	0.420	0.425	0.420	0.425	0.425	37,700
2026-09-17	0.420	0.425	0.420	0.425	0.425	27,400
2026-09-15	0.420	0.425	0.420	0.425	0.425	58,300
2026-09-14	0.420	0.420	0.420	0.420	0.420	129,500
2026-09-11	0.420	0.425	0.420	0.425	0.425	222,100
2026-09-10	0.425	0.430	0.425	0.430	0.430	110,700
2026-09-08	0.425	0.430	0.425	0.430	0.430	5,200
2026-09-07	0.430	0.430	0.430	0.430	0.430	37,000
2026-09-04	0.425	0.425	0.420	0.425	0.425	800
2026-09-03	0.425	0.425	0.420	0.425	0.425	177,900
2026-09-02	0.425	0.425	0.420	0.425	0.425	350,300
2026-09-01	0.420	0.425	0.420	0.425	0.425	97,900
2026-08-28	0.425	0.425	0.420	0.425	0.425	239,100
2026-08-27	0.425	0.425	0.420	0.425	0.425	253,900
2026-08-26	0.420	0.430	0.420	0.430	0.430	240,600
2026-08-24	0.420	0.425	0.420	0.425	0.425	918,200
2026-08-21	0.430	0.430	0.420	0.430	0.430	70,500
2026-08-20	0.420	0.430	0.420	0.430	0.430	167,200
2026-08-19	0.420	0.425	0.420	0.425	0.425	596,200
2026-08-18	0.430	0.430	0.425	0.430	0.430	14,300
2026-08-17	0.425	0.430	0.420	0.430	0.430	562,200
2026-08-14	0.420	0.430	0.420	0.430	0.430	571,200
2026-08-13	0.420	0.425	0.420	0.425	0.425	89,000
2026-08-12	0.420	0.425	0.420	0.425	0.425	7,200
2026-08-11	0.415	0.420	0.415	0.420	0.420	116,700
2026-08-10	0.430	0.430	0.415	0.415	0.415	935,100
2026-08-07	0.430	0.430	0.420	0.430	0.430	41,600
2026-08-05	0.420	0.430	0.420	0.430	0.430	41,500
2026-08-04	0.415	0.420	0.415	0.420	0.420	39,200
2026-08-03	0.420	0.425	0.415	0.425	0.425	12,300
2026-07-30	0.410	0.425	0.410	0.425	0.425	10,900
2026-07-29	0.430	0.430	0.410	0.420	0.420	643,800
2026-07-28	0.430	0.430	0.410	0.430	0.430	672,100
2026-07-27	0.415	0.430	0.415	0.430	0.430	140,000
2026-07-24	0.430	0.430	0.415	0.425	0.425	436,600
2026-07-23	0.420	0.430	0.415	0.430	0.430	648,100
2026-07-22	0.425	0.435	0.420	0.435	0.435	249,100
2026-07-21	0.445	0.445	0.430	0.445	0.435	27,300

Page 1 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.