M & A EQUITY HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.280	0.280	0.270	0.280	0.280	417,300
2024-11-21	0.275	0.280	0.275	0.280	0.280	119,500
2024-11-20	0.280	0.280	0.275	0.280	0.280	44,000
2024-11-19	0.280	0.280	0.280	0.280	0.280	103,000
2024-11-18	0.275	0.280	0.275	0.280	0.280	2,500
2024-11-15	0.275	0.285	0.275	0.280	0.280	983,700
2024-11-14	0.280	0.285	0.280	0.280	0.280	840,000
2024-11-13	0.280	0.285	0.280	0.285	0.285	81,000
2024-11-12	0.280	0.285	0.280	0.285	0.285	1,361,000
2024-11-11	0.280	0.285	0.275	0.285	0.285	3,252,000
2024-11-08	0.280	0.280	0.275	0.275	0.275	286,800
2024-11-07	0.280	0.285	0.275	0.280	0.280	359,500
2024-11-06	0.280	0.280	0.275	0.280	0.280	277,300
2024-11-05	0.280	0.280	0.275	0.280	0.280	255,100
2024-11-04	0.280	0.285	0.280	0.280	0.280	733,200
2024-11-01	0.280	0.280	0.275	0.280	0.280	258,800
2024-10-30	0.280	0.285	0.275	0.280	0.280	1,767,400
2024-10-29	0.285	0.285	0.260	0.275	0.275	3,145,600
2024-10-28	0.290	0.290	0.280	0.285	0.285	705,300
2024-10-25	0.285	0.295	0.285	0.290	0.290	1,817,400
2024-10-24	0.290	0.295	0.290	0.290	0.290	1,085,400
2024-10-23	0.290	0.295	0.285	0.295	0.295	1,058,200
2024-10-22	0.295	0.295	0.290	0.290	0.290	1,733,300
2024-10-21	0.295	0.295	0.290	0.295	0.295	1,561,900
2024-10-18	0.295	0.300	0.295	0.295	0.295	422,000
2024-10-17	0.295	0.300	0.295	0.300	0.300	918,400
2024-10-16	0.300	0.300	0.290	0.295	0.295	383,000
2024-10-15	0.295	0.300	0.290	0.300	0.300	810,100
2024-10-14	0.300	0.300	0.290	0.290	0.290	3,145,100
2024-10-11	0.295	0.300	0.285	0.300	0.300	1,515,100
2024-10-10	0.300	0.300	0.300	0.300	0.300	529,100
2024-10-09	0.300	0.305	0.300	0.305	0.305	909,000
2024-10-08	0.305	0.305	0.295	0.300	0.300	890,800
2024-10-07	0.305	0.310	0.305	0.310	0.310	710,400
2024-10-04	0.305	0.310	0.305	0.310	0.310	1,229,100
2024-10-03	0.310	0.310	0.305	0.305	0.305	154,000
2024-10-02	0.320	0.320	0.305	0.310	0.310	879,400
2024-10-01	0.305	0.330	0.305	0.330	0.330	1,479,900
2024-09-30	0.305	0.315	0.305	0.305	0.305	1,191,000
2024-09-27	0.305	0.310	0.305	0.305	0.305	421,000
2024-09-26	0.310	0.315	0.310	0.310	0.310	157,900
2024-09-25	0.315	0.315	0.310	0.315	0.315	655,300
2024-09-24	0.310	0.315	0.310	0.315	0.315	199,200
2024-09-23	0.315	0.315	0.310	0.310	0.310	610,000
2024-09-20	0.310	0.320	0.305	0.320	0.320	594,900
2024-09-19	0.310	0.315	0.310	0.310	0.310	612,000
2024-09-18	0.310	0.315	0.305	0.310	0.310	556,500
2024-09-17	0.310	0.315	0.305	0.305	0.305	1,651,000
2024-09-13	0.315	0.325	0.310	0.325	0.325	151,700
2024-09-12	0.320	0.320	0.315	0.320	0.320	561,800
2024-09-11	0.310	0.320	0.305	0.320	0.320	942,900
2024-09-10	0.320	0.320	0.310	0.310	0.310	584,000
2024-09-09	0.310	0.320	0.310	0.320	0.320	501,000
2024-09-06	0.300	0.315	0.300	0.315	0.315	469,000
2024-09-05	0.305	0.305	0.295	0.300	0.300	883,400
2024-09-04	0.310	0.310	0.305	0.305	0.305	286,600
2024-09-03	0.310	0.310	0.310	0.310	0.310	22,000
2024-09-02	0.310	0.315	0.310	0.310	0.310	1,177,500
2024-08-30	0.315	0.320	0.305	0.315	0.315	466,100
2024-08-29	0.300	0.325	0.295	0.315	0.315	1,685,200

← NewerPage 9 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.