M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.295	0.300	0.295	0.300	0.160	212,200
2021-12-15	0.290	0.300	0.290	0.295	0.157	312,600
2021-12-14	0.290	0.300	0.290	0.295	0.157	452,000
2021-12-13	0.290	0.300	0.290	0.295	0.157	384,000
2021-12-10	0.290	0.300	0.290	0.295	0.157	501,900
2021-12-09	0.290	0.295	0.290	0.295	0.157	967,000
2021-12-08	0.290	0.290	0.290	0.290	0.154	551,000
2021-12-07	0.285	0.295	0.285	0.290	0.154	764,700
2021-12-06	0.290	0.295	0.285	0.290	0.154	705,100
2021-12-02	0.295	0.295	0.290	0.290	0.154	1,260,900
2021-12-01	0.290	0.295	0.290	0.295	0.157	623,700
2021-11-30	0.290	0.295	0.290	0.295	0.157	827,000
2021-11-29	0.295	0.295	0.280	0.285	0.152	1,891,600
2021-11-26	0.295	0.300	0.290	0.290	0.154	2,339,400
2021-11-25	0.295	0.305	0.295	0.300	0.160	1,859,200
2021-11-24	0.295	0.305	0.290	0.300	0.160	1,858,800
2021-11-23	0.295	0.300	0.290	0.290	0.154	1,255,100
2021-11-22	0.295	0.295	0.295	0.295	0.157	603,000
2021-11-19	0.300	0.300	0.295	0.300	0.160	2,293,400
2021-11-18	0.305	0.305	0.295	0.295	0.157	4,071,800
2021-11-17	0.305	0.310	0.300	0.305	0.162	2,024,400
2021-11-16	0.310	0.310	0.305	0.305	0.162	1,988,800
2021-11-15	0.310	0.310	0.305	0.305	0.162	1,621,300
2021-11-12	0.310	0.320	0.310	0.310	0.165	3,017,700
2021-11-11	0.320	0.320	0.305	0.310	0.165	2,331,300
2021-11-10	0.305	0.320	0.305	0.315	0.168	4,571,400
2021-11-09	0.310	0.310	0.305	0.305	0.162	1,486,800
2021-11-08	0.320	0.320	0.310	0.310	0.165	3,916,500
2021-11-05	0.315	0.330	0.315	0.315	0.168	4,655,000
2021-11-03	0.320	0.320	0.315	0.315	0.168	482,900
2021-11-02	0.320	0.320	0.315	0.320	0.170	1,619,600
2021-11-01	0.320	0.325	0.315	0.320	0.170	2,754,100
2021-10-29	0.320	0.325	0.320	0.325	0.173	650,700
2021-10-28	0.320	0.325	0.315	0.320	0.170	1,794,000
2021-10-27	0.325	0.325	0.315	0.320	0.170	3,619,800
2021-10-26	0.320	0.330	0.320	0.325	0.173	2,375,100
2021-10-25	0.320	0.325	0.320	0.320	0.170	4,559,900
2021-10-22	0.325	0.330	0.320	0.320	0.170	2,349,200
2021-10-21	0.325	0.330	0.320	0.320	0.170	2,244,900
2021-10-20	0.335	0.335	0.325	0.325	0.173	7,877,300
2021-10-18	0.330	0.340	0.330	0.335	0.178	5,204,700
2021-10-15	0.335	0.335	0.330	0.330	0.176	5,651,500
2021-10-14	0.335	0.345	0.330	0.335	0.178	7,137,100

← NewerPage 21 of 21 · 1,243 trading days

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.