M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.375	0.375	0.365	0.370	0.197	3,199,700
2022-12-07	0.375	0.380	0.370	0.375	0.200	5,632,400
2022-12-06	0.365	0.385	0.365	0.375	0.200	11,626,400
2022-12-05	0.360	0.370	0.355	0.365	0.194	9,986,700
2022-12-02	0.355	0.365	0.350	0.355	0.189	7,693,900
2022-12-01	0.345	0.360	0.340	0.355	0.189	9,226,900
2022-11-30	0.345	0.355	0.340	0.345	0.184	4,486,800
2022-11-29	0.335	0.355	0.335	0.345	0.184	7,502,800
2022-11-25	0.345	0.350	0.335	0.335	0.178	3,323,600
2022-11-24	0.340	0.350	0.330	0.345	0.184	7,453,000
2022-11-23	0.320	0.345	0.320	0.340	0.181	4,805,700
2022-11-22	0.320	0.325	0.315	0.325	0.173	2,659,600
2022-11-21	0.320	0.325	0.315	0.315	0.168	3,749,200
2022-11-17	0.335	0.335	0.325	0.330	0.176	2,479,100
2022-11-16	0.345	0.345	0.325	0.335	0.178	5,347,600
2022-11-15	0.340	0.355	0.335	0.345	0.184	19,891,600
2022-11-14	0.300	0.340	0.300	0.330	0.176	21,344,301
2022-11-11	0.310	0.315	0.295	0.300	0.160	5,619,700
2022-11-10	0.310	0.315	0.305	0.305	0.162	4,654,200
2022-11-09	0.315	0.325	0.310	0.310	0.165	3,246,300
2022-11-08	0.325	0.335	0.305	0.315	0.168	10,907,000
2022-11-07	0.355	0.355	0.325	0.330	0.176	16,328,500
2022-11-04	0.315	0.365	0.315	0.360	0.192	13,174,400
2022-11-03	0.310	0.315	0.310	0.315	0.168	1,729,700
2022-11-02	0.315	0.315	0.305	0.310	0.165	1,870,300
2022-11-01	0.315	0.325	0.310	0.315	0.168	2,682,800
2022-10-31	0.310	0.320	0.305	0.315	0.168	2,676,400
2022-10-28	0.305	0.310	0.300	0.305	0.162	1,748,900
2022-10-27	0.310	0.320	0.305	0.305	0.162	1,498,300
2022-10-26	0.310	0.315	0.305	0.310	0.165	1,172,100
2022-10-25	0.310	0.320	0.310	0.310	0.165	1,927,200
2022-10-21	0.325	0.325	0.315	0.315	0.168	1,966,500
2022-10-20	0.320	0.325	0.310	0.325	0.173	991,000
2022-10-19	0.305	0.325	0.300	0.320	0.170	5,688,900
2022-10-18	0.300	0.310	0.300	0.305	0.162	501,800
2022-10-17	0.310	0.310	0.300	0.300	0.160	463,200
2022-10-14	0.315	0.315	0.305	0.310	0.165	1,733,300
2022-10-13	0.305	0.315	0.300	0.315	0.168	1,243,200
2022-10-12	0.310	0.315	0.300	0.300	0.160	1,170,400
2022-10-11	0.320	0.320	0.305	0.305	0.162	1,786,800
2022-10-07	0.320	0.325	0.320	0.320	0.170	2,378,500
2022-10-06	0.310	0.320	0.305	0.315	0.168	7,450,500
2022-10-05	0.310	0.310	0.295	0.310	0.165	2,087,600
2022-10-04	0.310	0.310	0.305	0.310	0.165	5,103,800
2022-10-03	0.275	0.310	0.275	0.305	0.162	10,500,600
2022-09-30	0.275	0.280	0.275	0.275	0.146	674,600
2022-09-29	0.275	0.280	0.275	0.280	0.149	1,406,100
2022-09-28	0.275	0.280	0.270	0.270	0.144	546,700
2022-09-27	0.285	0.290	0.270	0.275	0.146	1,472,100
2022-09-26	0.260	0.285	0.260	0.280	0.149	1,435,800
2022-09-23	0.265	0.265	0.260	0.260	0.138	292,500
2022-09-22	0.260	0.265	0.260	0.265	0.141	655,000
2022-09-21	0.260	0.265	0.260	0.265	0.141	83,300
2022-09-20	0.265	0.265	0.260	0.265	0.141	177,700
2022-09-19	0.265	0.265	0.260	0.265	0.141	158,500
2022-09-15	0.265	0.265	0.265	0.265	0.141	86,800
2022-09-14	0.260	0.270	0.260	0.270	0.144	256,000
2022-09-13	0.270	0.270	0.260	0.260	0.138	336,000
2022-09-12	0.265	0.275	0.265	0.270	0.144	515,300
2022-09-09	0.255	0.255	0.255	0.255	0.136	95,700

← NewerPage 17 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.