M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.290	0.290	0.285	0.285	0.152	694,000
2022-06-14	0.285	0.290	0.285	0.290	0.154	573,700
2022-06-13	0.295	0.295	0.290	0.295	0.157	850,700
2022-06-10	0.295	0.300	0.295	0.300	0.160	74,900
2022-06-09	0.300	0.300	0.295	0.295	0.157	763,700
2022-06-08	0.300	0.300	0.295	0.300	0.160	706,000
2022-06-07	0.295	0.305	0.295	0.305	0.162	1,125,000
2022-06-03	0.290	0.290	0.290	0.290	0.154	231,800
2022-06-02	0.290	0.295	0.290	0.290	0.154	1,014,500
2022-06-01	0.295	0.295	0.290	0.290	0.154	402,700
2022-05-31	0.295	0.300	0.290	0.290	0.154	1,654,700
2022-05-30	0.300	0.300	0.295	0.300	0.160	520,200
2022-05-27	0.300	0.300	0.295	0.300	0.160	1,266,500
2022-05-26	0.300	0.305	0.300	0.300	0.160	385,800
2022-05-25	0.305	0.305	0.300	0.305	0.162	1,111,800
2022-05-24	0.310	0.310	0.300	0.300	0.160	192,600
2022-05-23	0.300	0.310	0.300	0.305	0.162	338,200
2022-05-20	0.300	0.300	0.300	0.300	0.160	45,000
2022-05-19	0.300	0.305	0.300	0.300	0.160	435,500
2022-05-18	0.300	0.300	0.295	0.300	0.160	310,500
2022-05-17	0.295	0.300	0.295	0.300	0.160	457,900
2022-05-13	0.295	0.300	0.290	0.300	0.160	694,600
2022-05-12	0.300	0.300	0.290	0.295	0.157	1,336,500
2022-05-11	0.300	0.305	0.300	0.300	0.160	678,100
2022-05-10	0.300	0.305	0.300	0.300	0.160	505,100
2022-05-09	0.305	0.310	0.300	0.305	0.162	642,300
2022-05-06	0.310	0.310	0.305	0.310	0.165	1,103,000
2022-05-05	0.325	0.325	0.310	0.315	0.168	1,076,400
2022-04-29	0.325	0.325	0.320	0.320	0.170	551,600
2022-04-28	0.320	0.330	0.320	0.325	0.173	1,793,900
2022-04-27	0.315	0.320	0.310	0.315	0.168	1,107,100
2022-04-26	0.320	0.325	0.315	0.315	0.168	516,900
2022-04-25	0.315	0.330	0.315	0.320	0.170	2,536,800
2022-04-22	0.310	0.320	0.310	0.320	0.170	1,618,300
2022-04-21	0.305	0.310	0.305	0.310	0.165	947,300
2022-04-20	0.310	0.310	0.300	0.305	0.162	1,083,800
2022-04-18	0.305	0.310	0.305	0.310	0.165	762,800
2022-04-15	0.310	0.310	0.300	0.305	0.162	785,500
2022-04-14	0.315	0.315	0.310	0.310	0.165	846,000
2022-04-13	0.310	0.315	0.305	0.315	0.168	843,500
2022-04-12	0.305	0.310	0.300	0.310	0.165	1,839,700
2022-04-11	0.325	0.325	0.310	0.310	0.165	1,756,000
2022-04-08	0.335	0.340	0.315	0.325	0.173	2,590,800
2022-04-07	0.325	0.340	0.320	0.330	0.176	10,278,800
2022-04-06	0.305	0.325	0.305	0.320	0.170	5,547,600
2022-04-05	0.295	0.300	0.295	0.300	0.160	553,900
2022-04-04	0.300	0.300	0.290	0.295	0.157	1,134,400
2022-04-01	0.300	0.300	0.300	0.300	0.160	1,330,700
2022-03-31	0.305	0.305	0.300	0.300	0.160	559,900
2022-03-30	0.310	0.310	0.300	0.305	0.162	963,300
2022-03-29	0.315	0.320	0.305	0.305	0.162	3,640,100
2022-03-28	0.290	0.305	0.290	0.305	0.162	1,837,300
2022-03-25	0.290	0.290	0.285	0.285	0.152	180,700
2022-03-24	0.285	0.290	0.285	0.285	0.152	201,400
2022-03-23	0.285	0.285	0.285	0.285	0.152	101,100
2022-03-22	0.285	0.290	0.285	0.285	0.152	226,900
2022-03-21	0.280	0.290	0.280	0.285	0.152	1,038,900
2022-03-18	0.285	0.285	0.280	0.280	0.149	642,700
2022-03-17	0.285	0.285	0.280	0.280	0.149	217,300
2022-03-16	0.285	0.285	0.280	0.280	0.149	201,800

← NewerPage 19 of 21 · 1,243 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.