MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.445	0.445	0.430	0.430	0.430	112,300
2024-02-20	0.440	0.445	0.430	0.445	0.445	60,600
2024-02-19	0.440	0.450	0.435	0.440	0.440	196,700
2024-02-16	0.450	0.455	0.450	0.455	0.455	15,200
2024-02-15	0.450	0.455	0.440	0.455	0.455	71,900
2024-02-14	0.450	0.450	0.435	0.445	0.445	58,500
2024-02-13	0.435	0.445	0.435	0.445	0.445	27,000
2024-02-08	0.445	0.455	0.430	0.450	0.450	78,500
2024-02-07	0.440	0.440	0.430	0.435	0.435	83,500
2024-02-06	0.435	0.455	0.435	0.440	0.440	169,800
2024-02-05	0.440	0.455	0.435	0.450	0.450	50,400
2024-02-02	0.440	0.445	0.435	0.445	0.445	46,000
2024-01-31	0.450	0.450	0.450	0.450	0.450	15,100
2024-01-30	0.430	0.455	0.430	0.450	0.450	161,300
2024-01-29	0.455	0.455	0.430	0.435	0.435	194,700
2024-01-26	0.435	0.460	0.430	0.460	0.460	556,100
2024-01-24	0.440	0.460	0.425	0.435	0.435	1,190,600
2024-01-23	0.455	0.455	0.440	0.440	0.440	200,400
2024-01-22	0.460	0.460	0.440	0.455	0.455	216,700
2024-01-19	0.460	0.460	0.455	0.460	0.460	111,800
2024-01-18	0.455	0.470	0.440	0.460	0.460	478,400
2024-01-17	0.455	0.465	0.455	0.455	0.455	218,100
2024-01-16	0.475	0.475	0.460	0.470	0.470	303,000
2024-01-15	0.465	0.475	0.460	0.470	0.470	105,200
2024-01-12	0.465	0.475	0.460	0.475	0.475	61,500
2024-01-11	0.465	0.480	0.460	0.480	0.480	182,300
2024-01-10	0.470	0.475	0.460	0.475	0.475	217,300
2024-01-09	0.475	0.480	0.465	0.475	0.475	263,100
2024-01-08	0.470	0.485	0.465	0.475	0.475	286,400
2024-01-05	0.480	0.485	0.470	0.485	0.485	166,500
2024-01-04	0.475	0.480	0.470	0.475	0.475	82,300
2024-01-03	0.480	0.485	0.470	0.480	0.480	68,300
2024-01-02	0.475	0.485	0.465	0.480	0.480	110,100
2023-12-29	0.475	0.480	0.475	0.480	0.480	27,400
2023-12-28	0.480	0.485	0.475	0.485	0.485	65,700
2023-12-27	0.480	0.490	0.475	0.490	0.490	32,300
2023-12-26	0.490	0.490	0.475	0.490	0.490	27,800
2023-12-22	0.495	0.505	0.495	0.495	0.495	41,300
2023-12-21	0.495	0.495	0.495	0.495	0.495	10,200
2023-12-20	0.470	0.505	0.470	0.485	0.485	2,689,700
2023-12-19	0.465	0.475	0.465	0.475	0.475	44,000
2023-12-18	0.475	0.475	0.475	0.475	0.475	2,000
2023-12-15	0.465	0.475	0.465	0.475	0.475	128,300
2023-12-14	0.480	0.480	0.460	0.475	0.475	501,600
2023-12-13	0.485	0.485	0.475	0.480	0.480	257,000
2023-12-12	0.495	0.495	0.495	0.495	0.495	25,600
2023-12-11	0.495	0.520	0.475	0.500	0.500	236,500
2023-12-08	0.480	0.495	0.480	0.495	0.495	65,000
2023-12-07	0.485	0.495	0.480	0.490	0.490	436,000
2023-12-06	0.495	0.505	0.490	0.495	0.495	406,300
2023-12-05	0.515	0.515	0.500	0.510	0.510	388,000
2023-12-04	0.520	0.530	0.510	0.520	0.520	163,000
2023-12-01	0.520	0.530	0.500	0.530	0.530	127,400
2023-11-30	0.530	0.535	0.510	0.530	0.530	260,800
2023-11-29	0.520	0.540	0.510	0.535	0.535	559,900
2023-11-28	0.530	0.550	0.530	0.540	0.540	703,900
2023-11-27	0.525	0.535	0.525	0.535	0.535	227,700
2023-11-24	0.540	0.545	0.540	0.545	0.545	15,800
2023-11-23	0.540	0.555	0.525	0.545	0.545	215,300
2023-11-22	0.550	0.550	0.520	0.540	0.540	198,800

← NewerPage 12 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.