M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.395	0.400	0.390	0.395	0.210	1,002,000
2023-03-09	0.395	0.400	0.390	0.395	0.210	457,500
2023-03-08	0.390	0.400	0.390	0.395	0.210	1,097,300
2023-03-07	0.395	0.395	0.390	0.390	0.208	924,400
2023-03-06	0.395	0.400	0.390	0.400	0.213	793,700
2023-03-03	0.390	0.400	0.390	0.395	0.210	710,200
2023-03-02	0.400	0.400	0.390	0.390	0.208	1,717,200
2023-03-01	0.395	0.400	0.385	0.400	0.213	1,754,500
2023-02-28	0.400	0.405	0.395	0.395	0.210	2,406,700
2023-02-27	0.395	0.400	0.390	0.400	0.213	1,714,800
2023-02-24	0.395	0.395	0.390	0.390	0.208	1,118,000
2023-02-23	0.385	0.395	0.385	0.395	0.210	2,764,200
2023-02-22	0.385	0.395	0.385	0.390	0.208	1,730,100
2023-02-21	0.400	0.405	0.385	0.390	0.208	8,260,400
2023-02-20	0.405	0.405	0.400	0.400	0.213	15,936,300
2023-02-17	0.405	0.405	0.395	0.400	0.213	5,391,100
2023-02-16	0.405	0.410	0.400	0.405	0.216	10,747,900
2023-02-15	0.405	0.410	0.400	0.405	0.216	15,053,600
2023-02-14	0.405	0.415	0.400	0.405	0.216	11,101,400
2023-02-13	0.410	0.420	0.405	0.405	0.216	8,865,100
2023-02-10	0.375	0.440	0.375	0.410	0.218	43,129,699
2023-02-09	0.355	0.380	0.355	0.380	0.202	2,969,000
2023-02-08	0.370	0.370	0.355	0.355	0.189	3,533,000
2023-02-07	0.375	0.380	0.370	0.370	0.197	2,253,900
2023-02-03	0.375	0.385	0.375	0.375	0.200	1,749,200
2023-02-02	0.380	0.385	0.375	0.375	0.200	1,408,200
2023-01-31	0.380	0.385	0.380	0.380	0.202	474,600
2023-01-30	0.390	0.395	0.380	0.385	0.205	2,174,100
2023-01-27	0.385	0.390	0.380	0.390	0.208	1,168,200
2023-01-26	0.390	0.390	0.380	0.380	0.202	384,900
2023-01-25	0.385	0.390	0.385	0.390	0.208	898,300
2023-01-20	0.380	0.390	0.380	0.385	0.205	1,282,700
2023-01-19	0.380	0.385	0.375	0.380	0.202	1,773,700
2023-01-18	0.380	0.380	0.375	0.380	0.202	1,224,000
2023-01-17	0.380	0.385	0.375	0.380	0.202	1,688,100
2023-01-16	0.385	0.390	0.380	0.380	0.202	1,836,500
2023-01-13	0.390	0.390	0.385	0.385	0.205	685,700
2023-01-12	0.380	0.390	0.380	0.385	0.205	904,600
2023-01-11	0.390	0.390	0.380	0.380	0.202	1,471,800
2023-01-10	0.395	0.395	0.385	0.390	0.208	1,293,000
2023-01-09	0.390	0.395	0.390	0.395	0.210	3,344,200
2023-01-06	0.395	0.395	0.385	0.390	0.208	2,062,000
2023-01-05	0.395	0.400	0.385	0.395	0.210	5,670,500
2023-01-04	0.375	0.395	0.375	0.395	0.210	7,181,500
2023-01-03	0.375	0.380	0.375	0.380	0.202	959,700
2022-12-30	0.375	0.380	0.370	0.375	0.200	1,456,300
2022-12-29	0.375	0.375	0.370	0.375	0.200	857,000
2022-12-28	0.375	0.380	0.370	0.375	0.200	1,053,900
2022-12-27	0.380	0.385	0.375	0.375	0.200	4,988,000
2022-12-23	0.365	0.375	0.365	0.375	0.200	1,471,100
2022-12-22	0.375	0.375	0.365	0.365	0.194	3,443,600
2022-12-21	0.375	0.375	0.370	0.375	0.200	2,105,200
2022-12-20	0.375	0.375	0.365	0.375	0.200	3,411,300
2022-12-19	0.375	0.385	0.370	0.375	0.200	3,492,000
2022-12-16	0.375	0.385	0.365	0.375	0.200	18,420,000
2022-12-15	0.375	0.375	0.355	0.360	0.192	5,938,100
2022-12-14	0.360	0.375	0.355	0.375	0.200	3,841,700
2022-12-13	0.365	0.365	0.355	0.360	0.192	4,098,300
2022-12-12	0.365	0.380	0.360	0.365	0.194	6,466,200
2022-12-09	0.370	0.370	0.360	0.370	0.197	1,982,600

← NewerPage 16 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.