M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.355	0.360	0.355	0.355	0.355	5,767,700
2024-05-30	0.360	0.365	0.355	0.360	0.360	13,344,900
2024-05-29	0.365	0.370	0.360	0.365	0.365	7,241,400
2024-05-28	0.370	0.370	0.360	0.365	0.365	5,626,400
2024-05-27	0.365	0.375	0.365	0.370	0.370	7,430,100
2024-05-24	0.370	0.375	0.365	0.365	0.365	5,186,500
2024-05-23	0.370	0.375	0.370	0.375	0.375	4,034,800
2024-05-21	0.380	0.380	0.355	0.375	0.375	13,299,800
2024-05-20	0.380	0.390	0.380	0.385	0.385	8,235,600
2024-05-17	0.375	0.375	0.375	0.375	0.375	6,957,100
2024-05-16	0.375	0.380	0.370	0.380	0.380	6,613,100
2024-05-15	0.375	0.380	0.365	0.370	0.370	9,832,900
2024-05-14	0.380	0.385	0.375	0.380	0.380	6,710,000
2024-05-13	0.385	0.390	0.375	0.380	0.380	7,498,900
2024-05-10	0.385	0.390	0.380	0.385	0.385	8,534,200
2024-05-09	0.390	0.395	0.385	0.390	0.390	6,498,900
2024-05-08	0.390	0.390	0.385	0.390	0.390	2,186,700
2024-05-07	0.395	0.395	0.385	0.390	0.390	14,235,900
2024-05-06	0.400	0.400	0.395	0.400	0.400	11,802,500
2024-05-03	0.385	0.400	0.385	0.400	0.400	11,063,000
2024-05-02	0.390	0.395	0.375	0.390	0.390	12,065,300
2024-04-30	0.390	0.400	0.390	0.390	0.390	17,085,199
2024-04-29	0.385	0.390	0.375	0.390	0.390	14,385,900
2024-04-26	0.370	0.385	0.365	0.385	0.385	11,594,700
2024-04-25	0.365	0.375	0.365	0.375	0.375	7,485,400
2024-04-24	0.365	0.370	0.365	0.365	0.365	6,614,900
2024-04-23	0.370	0.370	0.355	0.365	0.365	5,863,100
2024-04-22	0.365	0.370	0.355	0.370	0.370	7,694,300
2024-04-19	0.365	0.365	0.355	0.360	0.360	5,978,000
2024-04-18	0.370	0.370	0.355	0.365	0.365	6,224,200
2024-04-17	0.360	0.370	0.360	0.370	0.370	10,909,200
2024-04-16	0.355	0.370	0.355	0.355	0.355	6,298,100
2024-04-15	0.375	0.375	0.360	0.360	0.360	8,208,900
2024-04-12	0.375	0.380	0.375	0.375	0.375	7,540,700
2024-04-09	0.370	0.385	0.365	0.380	0.380	11,037,300
2024-04-08	0.365	0.365	0.365	0.365	0.365	6,491,400
2024-04-05	0.355	0.365	0.350	0.365	0.365	11,701,200
2024-04-04	0.350	0.355	0.350	0.350	0.350	5,855,600
2024-04-03	0.350	0.350	0.345	0.350	0.350	9,696,200
2024-04-02	0.350	0.350	0.345	0.350	0.350	7,170,400
2024-04-01	0.350	0.350	0.345	0.345	0.345	8,733,300
2024-03-29	0.350	0.360	0.350	0.350	0.350	10,269,000
2024-03-27	0.350	0.350	0.345	0.350	0.350	7,925,000
2024-03-26	0.350	0.350	0.345	0.350	0.350	6,149,000
2024-03-25	0.350	0.355	0.350	0.350	0.350	6,442,500
2024-03-22	0.350	0.355	0.345	0.350	0.350	8,193,300
2024-03-21	0.350	0.355	0.345	0.355	0.355	13,438,300
2024-03-20	0.350	0.355	0.345	0.355	0.355	5,669,800
2024-03-19	0.350	0.355	0.345	0.355	0.355	10,906,300
2024-03-18	0.355	0.360	0.345	0.350	0.350	9,836,500
2024-03-15	0.360	0.360	0.355	0.355	0.355	6,858,400
2024-03-14	0.365	0.365	0.355	0.360	0.360	10,214,800
2024-03-13	0.350	0.365	0.350	0.365	0.365	9,441,500
2024-03-12	0.365	0.370	0.350	0.350	0.350	13,429,100
2024-03-11	0.375	0.380	0.370	0.370	0.370	14,837,800
2024-03-08	0.385	0.385	0.375	0.375	0.375	4,952,500
2024-03-07	0.380	0.385	0.375	0.385	0.385	4,366,700
2024-03-06	0.380	0.385	0.375	0.380	0.380	9,015,700
2024-03-05	0.385	0.385	0.375	0.380	0.380	5,969,900
2024-03-04	0.380	0.385	0.375	0.385	0.385	7,484,200

← NewerPage 11 of 21 · 1,242 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.