M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.225	0.225	0.220	0.220	0.220	984,900
2023-06-08	0.220	0.225	0.220	0.225	0.225	7,030,000
2023-06-07	0.220	0.225	0.220	0.225	0.225	3,774,200
2023-06-06	0.220	0.220	0.215	0.220	0.220	1,564,100
2023-06-02	0.215	0.220	0.215	0.215	0.215	901,000
2023-06-01	0.215	0.220	0.215	0.215	0.215	667,000
2023-05-31	0.215	0.220	0.215	0.220	0.220	1,373,500
2023-05-30	0.215	0.220	0.215	0.215	0.215	754,200
2023-05-29	0.220	0.220	0.215	0.215	0.215	1,379,400
2023-05-26	0.210	0.220	0.210	0.215	0.215	3,601,800
2023-05-25	0.215	0.215	0.210	0.210	0.210	3,920,300
2023-05-24	0.215	0.215	0.210	0.215	0.215	3,393,900
2023-05-23	0.210	0.220	0.210	0.210	0.210	6,019,000
2023-05-22	0.325	0.325	0.315	0.315	0.205	4,127,200
2023-05-19	0.325	0.325	0.315	0.325	0.212	2,723,300
2023-05-18	0.325	0.330	0.325	0.330	0.215	482,800
2023-05-17	0.330	0.330	0.325	0.325	0.212	2,119,100
2023-05-16	0.330	0.335	0.330	0.330	0.215	683,900
2023-05-15	0.330	0.335	0.325	0.330	0.215	1,898,100
2023-05-12	0.325	0.335	0.320	0.330	0.215	2,312,300
2023-05-11	0.330	0.340	0.320	0.325	0.212	3,910,500
2023-05-10	0.315	0.320	0.315	0.320	0.208	687,100
2023-05-09	0.305	0.315	0.305	0.315	0.205	559,500
2023-05-08	0.310	0.310	0.305	0.305	0.199	110,800
2023-05-05	0.310	0.310	0.305	0.305	0.199	180,600
2023-05-03	0.310	0.310	0.305	0.310	0.202	352,500
2023-05-02	0.310	0.310	0.305	0.310	0.202	387,700
2023-04-28	0.310	0.310	0.305	0.305	0.199	356,200
2023-04-27	0.305	0.310	0.305	0.305	0.199	693,700
2023-04-26	0.310	0.310	0.305	0.305	0.199	949,200
2023-04-25	0.315	0.315	0.305	0.310	0.202	1,865,500
2023-04-20	0.310	0.315	0.310	0.310	0.202	679,400
2023-04-19	0.315	0.315	0.310	0.310	0.202	642,900
2023-04-18	0.310	0.315	0.305	0.310	0.202	1,140,200
2023-04-17	0.315	0.315	0.310	0.315	0.205	414,800
2023-04-14	0.320	0.320	0.315	0.315	0.205	290,100
2023-04-13	0.320	0.320	0.315	0.320	0.208	805,200
2023-04-12	0.315	0.320	0.315	0.320	0.208	533,900
2023-04-11	0.320	0.320	0.315	0.320	0.208	856,100
2023-04-10	0.315	0.320	0.315	0.320	0.208	313,100
2023-04-07	0.315	0.315	0.310	0.315	0.205	538,600
2023-04-06	0.310	0.310	0.310	0.310	0.202	411,000
2023-04-05	0.310	0.315	0.310	0.315	0.205	155,400
2023-04-04	0.315	0.315	0.310	0.310	0.202	385,600
2023-04-03	0.315	0.320	0.305	0.315	0.205	814,200
2023-03-31	0.385	0.390	0.385	0.385	0.205	1,151,900
2023-03-30	0.390	0.390	0.385	0.385	0.205	406,300
2023-03-29	0.390	0.390	0.385	0.385	0.205	614,000
2023-03-28	0.390	0.390	0.385	0.390	0.208	459,400
2023-03-27	0.390	0.390	0.385	0.385	0.205	751,800
2023-03-24	0.390	0.390	0.385	0.390	0.208	972,300
2023-03-23	0.390	0.395	0.385	0.390	0.208	598,200
2023-03-22	0.390	0.395	0.385	0.390	0.208	1,536,000
2023-03-21	0.390	0.395	0.390	0.390	0.208	776,200
2023-03-20	0.385	0.395	0.385	0.395	0.210	2,171,000
2023-03-17	0.385	0.385	0.385	0.385	0.205	881,300
2023-03-16	0.390	0.390	0.380	0.385	0.205	418,800
2023-03-15	0.380	0.390	0.380	0.390	0.208	916,900
2023-03-14	0.390	0.390	0.375	0.375	0.200	2,712,400
2023-03-13	0.395	0.395	0.390	0.390	0.208	1,357,900

← NewerPage 15 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.