MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.465	0.470	0.450	0.455	0.455	119,000
2024-05-20	0.455	0.475	0.445	0.465	0.465	509,400
2024-05-17	0.470	0.480	0.455	0.455	0.455	511,900
2024-05-16	0.465	0.480	0.460	0.480	0.480	208,600
2024-05-15	0.475	0.480	0.460	0.480	0.480	190,900
2024-05-14	0.485	0.485	0.475	0.480	0.480	175,800
2024-05-13	0.450	0.485	0.450	0.485	0.485	731,600
2024-05-10	0.450	0.455	0.440	0.450	0.450	259,600
2024-05-09	0.440	0.455	0.440	0.455	0.455	127,900
2024-05-08	0.450	0.450	0.445	0.445	0.445	64,500
2024-05-07	0.445	0.455	0.445	0.455	0.455	180,400
2024-05-06	0.445	0.460	0.440	0.445	0.445	300,500
2024-05-03	0.450	0.460	0.440	0.460	0.460	139,400
2024-05-02	0.460	0.460	0.440	0.450	0.450	74,600
2024-04-30	0.450	0.460	0.450	0.460	0.460	132,300
2024-04-29	0.440	0.450	0.440	0.450	0.450	151,100
2024-04-26	0.440	0.445	0.440	0.445	0.445	90,300
2024-04-25	0.445	0.450	0.445	0.450	0.450	24,700
2024-04-24	0.445	0.450	0.435	0.450	0.450	86,600
2024-04-23	0.435	0.450	0.435	0.435	0.435	64,400
2024-04-22	0.445	0.450	0.430	0.450	0.450	171,200
2024-04-19	0.450	0.460	0.430	0.445	0.445	242,300
2024-04-18	0.445	0.455	0.445	0.455	0.455	5,200
2024-04-17	0.450	0.455	0.450	0.455	0.455	30,200
2024-04-16	0.445	0.460	0.440	0.460	0.460	72,500
2024-04-15	0.455	0.465	0.445	0.465	0.465	158,000
2024-04-12	0.450	0.465	0.450	0.465	0.465	139,400
2024-04-09	0.465	0.465	0.450	0.465	0.465	160,400
2024-04-08	0.445	0.470	0.445	0.470	0.470	689,900
2024-04-05	0.430	0.460	0.430	0.455	0.455	1,015,600
2024-04-04	0.430	0.440	0.425	0.435	0.435	129,700
2024-04-03	0.435	0.435	0.430	0.435	0.435	60,200
2024-04-02	0.430	0.440	0.430	0.440	0.440	162,200
2024-04-01	0.420	0.435	0.420	0.430	0.430	198,000
2024-03-29	0.440	0.440	0.425	0.440	0.440	105,900
2024-03-27	0.425	0.440	0.420	0.440	0.440	110,300
2024-03-26	0.420	0.440	0.410	0.435	0.435	332,000
2024-03-25	0.425	0.425	0.415	0.425	0.425	75,800
2024-03-22	0.415	0.425	0.415	0.425	0.425	40,800
2024-03-21	0.415	0.425	0.415	0.425	0.425	44,800
2024-03-20	0.415	0.425	0.415	0.415	0.415	159,500
2024-03-19	0.415	0.425	0.415	0.425	0.425	238,300
2024-03-18	0.415	0.435	0.415	0.435	0.435	314,100
2024-03-15	0.420	0.430	0.415	0.430	0.430	342,000
2024-03-14	0.435	0.435	0.435	0.435	0.435	2,500
2024-03-13	0.435	0.435	0.420	0.435	0.435	140,200
2024-03-12	0.425	0.445	0.420	0.435	0.435	275,400
2024-03-11	0.430	0.435	0.425	0.425	0.425	207,100
2024-03-08	0.430	0.440	0.425	0.435	0.435	122,800
2024-03-07	0.425	0.435	0.420	0.435	0.435	133,500
2024-03-06	0.435	0.435	0.435	0.435	0.435	10,000
2024-03-05	0.430	0.440	0.420	0.440	0.440	182,900
2024-03-04	0.435	0.440	0.435	0.440	0.440	10,100
2024-03-01	0.435	0.440	0.430	0.440	0.440	72,200
2024-02-29	0.440	0.440	0.440	0.440	0.440	100
2024-02-28	0.440	0.440	0.425	0.440	0.440	264,400
2024-02-27	0.430	0.440	0.430	0.430	0.430	47,700
2024-02-26	0.445	0.450	0.430	0.445	0.445	82,000
2024-02-23	0.450	0.450	0.435	0.440	0.440	81,100
2024-02-22	0.450	0.450	0.445	0.450	0.450	6,700

← NewerPage 11 of 21 · 1,227 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.