M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.380	0.385	0.375	0.380	0.380	7,362,500
2024-02-29	0.380	0.385	0.375	0.380	0.380	9,430,900
2024-02-28	0.390	0.390	0.380	0.380	0.380	10,212,800
2024-02-27	0.390	0.390	0.385	0.390	0.390	5,061,400
2024-02-26	0.390	0.395	0.385	0.390	0.390	4,723,300
2024-02-23	0.390	0.400	0.385	0.395	0.395	4,915,400
2024-02-22	0.395	0.400	0.390	0.390	0.390	4,723,600
2024-02-21	0.395	0.400	0.390	0.395	0.395	6,168,200
2024-02-20	0.395	0.400	0.395	0.400	0.400	6,203,900
2024-02-19	0.395	0.400	0.390	0.395	0.395	7,928,500
2024-02-16	0.380	0.395	0.375	0.395	0.395	9,918,000
2024-02-15	0.385	0.385	0.375	0.380	0.380	8,095,900
2024-02-14	0.380	0.385	0.380	0.385	0.385	3,449,800
2024-02-13	0.385	0.390	0.380	0.390	0.390	6,816,700
2024-02-09	0.385	0.390	0.380	0.385	0.385	4,519,300
2024-02-08	0.380	0.385	0.375	0.385	0.385	7,084,400
2024-02-07	0.375	0.385	0.375	0.380	0.380	11,181,000
2024-02-06	0.365	0.380	0.365	0.375	0.375	7,818,900
2024-02-05	0.370	0.380	0.365	0.370	0.370	21,750,500
2024-02-02	0.380	0.385	0.375	0.380	0.380	12,241,600
2024-01-31	0.385	0.385	0.375	0.380	0.380	5,607,800
2024-01-30	0.390	0.390	0.380	0.390	0.390	1,497,800
2024-01-29	0.395	0.400	0.390	0.395	0.395	2,562,500
2024-01-26	0.390	0.405	0.385	0.395	0.395	17,025,801
2024-01-24	0.375	0.390	0.375	0.390	0.390	7,352,000
2024-01-23	0.365	0.375	0.365	0.370	0.370	3,116,800
2024-01-22	0.355	0.365	0.355	0.365	0.365	3,008,900
2024-01-19	0.360	0.360	0.345	0.355	0.355	3,417,100
2024-01-18	0.370	0.375	0.340	0.360	0.360	16,288,400
2024-01-17	0.390	0.390	0.350	0.380	0.380	14,319,800
2024-01-16	0.390	0.395	0.370	0.390	0.390	13,766,700
2024-01-15	0.375	0.390	0.375	0.390	0.390	14,227,500
2024-01-12	0.365	0.375	0.365	0.375	0.375	3,194,700
2024-01-11	0.365	0.370	0.355	0.365	0.365	6,499,800
2024-01-10	0.360	0.370	0.360	0.370	0.370	7,937,300
2024-01-09	0.375	0.380	0.355	0.355	0.355	11,611,800
2024-01-08	0.345	0.375	0.340	0.370	0.370	19,191,500
2024-01-05	0.340	0.345	0.335	0.345	0.345	2,452,200
2024-01-04	0.335	0.340	0.335	0.335	0.335	907,400
2024-01-03	0.335	0.340	0.335	0.340	0.340	2,618,600
2024-01-02	0.340	0.345	0.335	0.340	0.340	1,980,400
2023-12-29	0.340	0.345	0.335	0.340	0.340	1,052,800
2023-12-28	0.340	0.345	0.340	0.340	0.340	2,400,300
2023-12-27	0.340	0.350	0.340	0.345	0.345	2,970,000
2023-12-26	0.330	0.345	0.330	0.335	0.335	2,796,200
2023-12-22	0.335	0.340	0.330	0.335	0.335	1,255,500
2023-12-21	0.330	0.335	0.330	0.335	0.335	1,197,900
2023-12-20	0.335	0.340	0.330	0.335	0.335	899,600
2023-12-19	0.335	0.340	0.330	0.340	0.340	790,200
2023-12-18	0.325	0.335	0.325	0.335	0.335	1,406,000
2023-12-15	0.330	0.335	0.330	0.330	0.330	5,175,300
2023-12-14	0.330	0.335	0.330	0.335	0.335	1,284,200
2023-12-13	0.330	0.340	0.330	0.335	0.335	959,300
2023-12-12	0.340	0.340	0.330	0.335	0.335	1,040,500
2023-12-11	0.340	0.340	0.335	0.340	0.340	954,200
2023-12-08	0.340	0.345	0.335	0.340	0.340	1,234,000
2023-12-07	0.345	0.345	0.340	0.340	0.340	2,215,800
2023-12-06	0.340	0.350	0.335	0.345	0.345	4,320,000
2023-12-05	0.335	0.345	0.335	0.335	0.335	2,442,000
2023-12-04	0.340	0.340	0.335	0.335	0.335	2,162,900

← NewerPage 12 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.