M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.335	0.345	0.330	0.340	0.340	6,899,100
2023-11-30	0.335	0.340	0.330	0.330	0.330	2,613,400
2023-11-29	0.325	0.340	0.315	0.340	0.340	5,069,800
2023-11-28	0.330	0.335	0.325	0.325	0.325	2,294,600
2023-11-27	0.330	0.330	0.330	0.330	0.330	1,357,900
2023-11-24	0.340	0.340	0.325	0.330	0.330	3,139,900
2023-11-23	0.340	0.345	0.335	0.345	0.345	1,274,000
2023-11-22	0.335	0.340	0.335	0.335	0.335	1,950,300
2023-11-21	0.340	0.345	0.340	0.340	0.340	7,882,400
2023-11-20	0.335	0.340	0.330	0.335	0.335	1,219,400
2023-11-17	0.335	0.335	0.325	0.330	0.330	1,101,500
2023-11-16	0.335	0.335	0.330	0.335	0.335	223,200
2023-11-15	0.335	0.340	0.330	0.340	0.340	4,917,200
2023-11-14	0.335	0.335	0.325	0.330	0.330	2,085,300
2023-11-10	0.325	0.335	0.325	0.335	0.335	2,839,700
2023-11-09	0.325	0.330	0.325	0.325	0.325	1,593,100
2023-11-08	0.320	0.325	0.320	0.325	0.325	1,276,000
2023-11-07	0.325	0.325	0.320	0.320	0.320	617,000
2023-11-06	0.315	0.330	0.315	0.325	0.325	2,972,000
2023-11-03	0.310	0.315	0.310	0.315	0.315	2,072,400
2023-11-02	0.315	0.320	0.305	0.310	0.310	4,588,100
2023-11-01	0.320	0.320	0.315	0.315	0.315	1,571,300
2023-10-31	0.320	0.320	0.315	0.320	0.320	928,400
2023-10-30	0.320	0.320	0.315	0.320	0.320	420,500
2023-10-27	0.320	0.325	0.320	0.325	0.325	472,500
2023-10-26	0.325	0.325	0.320	0.320	0.320	1,253,700
2023-10-25	0.325	0.330	0.320	0.330	0.330	1,122,400
2023-10-24	0.305	0.325	0.305	0.325	0.325	4,445,500
2023-10-23	0.320	0.320	0.295	0.305	0.305	7,676,300
2023-10-20	0.325	0.330	0.315	0.325	0.325	3,045,300
2023-10-19	0.330	0.335	0.320	0.330	0.330	5,375,900
2023-10-18	0.340	0.345	0.325	0.335	0.335	4,706,800
2023-10-17	0.335	0.340	0.335	0.340	0.340	373,100
2023-10-16	0.335	0.340	0.335	0.335	0.335	1,500,900
2023-10-13	0.345	0.345	0.335	0.340	0.340	3,551,300
2023-10-12	0.345	0.350	0.340	0.345	0.345	3,273,300
2023-10-11	0.350	0.350	0.340	0.345	0.345	3,260,800
2023-10-10	0.345	0.350	0.340	0.345	0.345	4,902,700
2023-10-09	0.335	0.345	0.335	0.340	0.340	3,370,500
2023-10-06	0.330	0.340	0.330	0.335	0.335	1,678,300
2023-10-05	0.335	0.340	0.330	0.330	0.330	2,900,300
2023-10-04	0.340	0.340	0.330	0.335	0.335	4,270,000
2023-10-03	0.340	0.345	0.330	0.345	0.345	7,411,500
2023-10-02	0.325	0.345	0.325	0.345	0.345	17,254,301
2023-09-29	0.315	0.330	0.315	0.325	0.325	5,532,000
2023-09-27	0.310	0.320	0.310	0.315	0.315	2,077,500
2023-09-26	0.315	0.320	0.310	0.315	0.315	1,155,500
2023-09-25	0.310	0.315	0.305	0.315	0.315	1,944,500
2023-09-22	0.315	0.315	0.310	0.315	0.315	690,100
2023-09-21	0.310	0.315	0.310	0.315	0.315	649,300
2023-09-20	0.310	0.315	0.305	0.315	0.315	1,686,500
2023-09-19	0.315	0.320	0.310	0.310	0.310	1,789,500
2023-09-18	0.315	0.315	0.310	0.310	0.310	3,158,500
2023-09-15	0.315	0.320	0.310	0.315	0.315	1,880,300
2023-09-14	0.320	0.320	0.310	0.320	0.320	1,112,000
2023-09-13	0.320	0.320	0.310	0.320	0.320	1,338,400
2023-09-12	0.320	0.320	0.310	0.320	0.320	3,516,900
2023-09-11	0.320	0.320	0.315	0.315	0.315	810,500
2023-09-08	0.315	0.325	0.315	0.315	0.315	2,386,700
2023-09-07	0.325	0.325	0.315	0.315	0.315	2,395,000

← NewerPage 13 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.