M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.310	0.310	0.300	0.300	0.300	763,500
2024-08-27	0.310	0.310	0.305	0.305	0.305	44,400
2024-08-26	0.310	0.310	0.305	0.310	0.310	278,100
2024-08-23	0.315	0.315	0.310	0.310	0.310	427,200
2024-08-22	0.315	0.320	0.315	0.315	0.315	392,500
2024-08-21	0.310	0.310	0.310	0.310	0.310	624,700
2024-08-20	0.320	0.320	0.310	0.310	0.310	202,600
2024-08-19	0.315	0.320	0.310	0.315	0.315	184,800
2024-08-16	0.315	0.320	0.315	0.315	0.315	357,700
2024-08-15	0.320	0.320	0.315	0.315	0.315	406,700
2024-08-14	0.320	0.320	0.315	0.320	0.320	106,500
2024-08-13	0.315	0.325	0.310	0.320	0.320	1,577,400
2024-08-12	0.320	0.325	0.320	0.320	0.320	717,600
2024-08-09	0.315	0.325	0.315	0.325	0.325	2,004,000
2024-08-08	0.310	0.310	0.305	0.310	0.310	1,890,800
2024-08-07	0.305	0.315	0.300	0.310	0.310	2,315,800
2024-08-06	0.290	0.310	0.280	0.310	0.310	4,147,100
2024-08-05	0.330	0.330	0.300	0.305	0.305	5,498,200
2024-08-02	0.335	0.340	0.330	0.340	0.340	1,986,900
2024-08-01	0.340	0.340	0.340	0.340	0.340	490,000
2024-07-31	0.335	0.345	0.335	0.345	0.345	1,335,500
2024-07-30	0.335	0.345	0.335	0.345	0.345	1,830,500
2024-07-29	0.335	0.340	0.335	0.335	0.335	890,300
2024-07-26	0.340	0.340	0.320	0.340	0.340	4,379,400
2024-07-25	0.340	0.345	0.340	0.340	0.340	386,500
2024-07-24	0.345	0.350	0.340	0.345	0.345	2,069,200
2024-07-23	0.345	0.345	0.340	0.345	0.345	1,382,100
2024-07-22	0.350	0.350	0.345	0.345	0.345	884,500
2024-07-19	0.350	0.350	0.345	0.350	0.350	940,500
2024-07-18	0.350	0.355	0.345	0.350	0.350	1,724,200
2024-07-17	0.355	0.355	0.350	0.350	0.350	1,142,400
2024-07-16	0.350	0.360	0.350	0.355	0.355	1,475,200
2024-07-15	0.350	0.360	0.350	0.350	0.350	1,776,400
2024-07-12	0.355	0.355	0.350	0.350	0.350	2,466,600
2024-07-11	0.350	0.360	0.350	0.355	0.355	1,572,800
2024-07-10	0.355	0.355	0.350	0.350	0.350	341,200
2024-07-09	0.360	0.360	0.345	0.350	0.350	4,549,500
2024-07-05	0.360	0.360	0.360	0.360	0.360	935,100
2024-07-04	0.360	0.365	0.355	0.355	0.355	4,017,900
2024-07-03	0.365	0.365	0.355	0.360	0.360	2,248,600
2024-07-02	0.360	0.370	0.355	0.370	0.370	2,573,900
2024-07-01	0.360	0.365	0.360	0.360	0.360	766,300
2024-06-28	0.355	0.370	0.355	0.370	0.370	1,644,700
2024-06-27	0.360	0.360	0.350	0.355	0.355	2,303,900
2024-06-26	0.360	0.365	0.360	0.360	0.360	1,254,000
2024-06-25	0.370	0.370	0.355	0.360	0.360	1,548,800
2024-06-24	0.370	0.375	0.360	0.375	0.375	4,190,200
2024-06-21	0.365	0.370	0.365	0.370	0.370	7,090,600
2024-06-20	0.355	0.370	0.355	0.370	0.370	11,115,800
2024-06-19	0.380	0.380	0.350	0.355	0.355	5,820,600
2024-06-18	0.360	0.380	0.350	0.380	0.380	10,545,100
2024-06-14	0.340	0.360	0.340	0.360	0.360	9,130,300
2024-06-13	0.345	0.345	0.340	0.340	0.340	7,343,200
2024-06-12	0.340	0.345	0.335	0.340	0.340	11,116,300
2024-06-11	0.355	0.355	0.340	0.345	0.345	7,834,200
2024-06-10	0.355	0.355	0.350	0.350	0.350	7,919,900
2024-06-07	0.360	0.360	0.355	0.360	0.360	10,733,400
2024-06-06	0.355	0.365	0.355	0.365	0.365	6,046,700
2024-06-05	0.360	0.360	0.350	0.355	0.355	10,151,300
2024-06-04	0.355	0.360	0.355	0.360	0.360	6,529,600

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.1100 MYR
2023-04-03	0.0700 MYR
2021-04-06	0.0125 MYR
2019-01-07	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.