MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.565	0.575	0.560	0.565	0.565	133,400
2024-08-16	0.565	0.580	0.565	0.580	0.580	101,200
2024-08-15	0.550	0.565	0.545	0.565	0.565	100,600
2024-08-14	0.555	0.570	0.555	0.570	0.570	180,500
2024-08-13	0.540	0.565	0.540	0.565	0.565	152,300
2024-08-12	0.555	0.565	0.545	0.565	0.565	141,400
2024-08-09	0.540	0.570	0.540	0.560	0.560	567,700
2024-08-08	0.540	0.540	0.520	0.540	0.540	278,100
2024-08-07	0.530	0.545	0.515	0.540	0.540	160,000
2024-08-06	0.505	0.545	0.505	0.530	0.530	408,800
2024-08-05	0.555	0.560	0.500	0.505	0.505	2,836,400
2024-08-02	0.565	0.575	0.555	0.570	0.570	440,100
2024-08-01	0.585	0.585	0.565	0.565	0.565	477,800
2024-07-31	0.595	0.595	0.570	0.590	0.590	159,100
2024-07-30	0.575	0.600	0.565	0.595	0.595	372,600
2024-07-29	0.595	0.595	0.575	0.585	0.585	400,300
2024-07-26	0.585	0.590	0.580	0.590	0.590	99,100
2024-07-25	0.580	0.595	0.580	0.595	0.595	279,100
2024-07-24	0.585	0.595	0.585	0.595	0.595	112,000
2024-07-23	0.590	0.600	0.585	0.600	0.600	675,500
2024-07-22	0.605	0.605	0.585	0.595	0.595	668,800
2024-07-19	0.600	0.615	0.585	0.605	0.605	331,000
2024-07-18	0.590	0.600	0.580	0.595	0.595	1,676,800
2024-07-17	0.615	0.615	0.590	0.595	0.595	1,848,300
2024-07-16	0.615	0.630	0.615	0.620	0.620	566,000
2024-07-15	0.630	0.630	0.615	0.625	0.625	518,600
2024-07-12	0.640	0.640	0.620	0.630	0.630	680,100
2024-07-11	0.655	0.660	0.645	0.645	0.645	821,400
2024-07-10	0.665	0.665	0.640	0.665	0.665	509,700
2024-07-09	0.650	0.665	0.640	0.645	0.645	1,195,700
2024-07-05	0.645	0.665	0.640	0.650	0.650	1,841,700
2024-07-04	0.610	0.640	0.610	0.635	0.635	1,130,100
2024-07-03	0.610	0.620	0.610	0.615	0.615	390,800
2024-07-02	0.610	0.610	0.600	0.610	0.610	516,900
2024-07-01	0.610	0.620	0.600	0.615	0.615	476,900
2024-06-28	0.610	0.640	0.600	0.620	0.620	1,008,700
2024-06-27	0.625	0.625	0.600	0.620	0.620	616,100
2024-06-26	0.600	0.645	0.600	0.620	0.620	4,225,800
2024-06-25	0.595	0.610	0.575	0.595	0.595	965,300
2024-06-24	0.560	0.590	0.550	0.585	0.585	1,278,600
2024-06-21	0.570	0.580	0.550	0.575	0.575	295,200
2024-06-20	0.545	0.565	0.545	0.565	0.565	165,500
2024-06-19	0.570	0.570	0.540	0.555	0.555	1,552,100
2024-06-18	0.570	0.585	0.570	0.580	0.580	457,200
2024-06-14	0.590	0.590	0.570	0.570	0.570	507,000
2024-06-13	0.590	0.600	0.575	0.590	0.590	805,700
2024-06-12	0.610	0.630	0.580	0.590	0.590	1,471,500
2024-06-11	0.585	0.640	0.585	0.615	0.615	3,522,100
2024-06-10	0.570	0.585	0.570	0.585	0.585	569,100
2024-06-07	0.580	0.590	0.565	0.570	0.570	1,680,000
2024-06-06	0.530	0.580	0.525	0.580	0.580	3,306,900
2024-06-05	0.530	0.550	0.525	0.530	0.530	1,231,300
2024-06-04	0.515	0.540	0.510	0.530	0.530	2,128,500
2024-05-31	0.510	0.515	0.500	0.515	0.515	626,300
2024-05-30	0.505	0.545	0.495	0.510	0.510	8,278,300
2024-05-29	0.480	0.480	0.460	0.470	0.470	313,800
2024-05-28	0.490	0.495	0.470	0.485	0.485	306,900
2024-05-27	0.490	0.505	0.480	0.490	0.490	1,539,200
2024-05-24	0.470	0.495	0.460	0.490	0.490	576,600
2024-05-23	0.455	0.470	0.455	0.455	0.455	237,500

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.