MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.540	0.555	0.540	0.555	0.555	391,400
2023-11-20	0.545	0.555	0.540	0.550	0.550	591,300
2023-11-17	0.520	0.565	0.510	0.545	0.545	1,872,400
2023-11-16	0.520	0.525	0.520	0.520	0.520	231,000
2023-11-15	0.520	0.525	0.510	0.520	0.520	334,300
2023-11-14	0.530	0.530	0.510	0.525	0.525	473,900
2023-11-10	0.525	0.530	0.520	0.530	0.530	120,200
2023-11-09	0.530	0.545	0.525	0.525	0.525	1,242,900
2023-11-08	0.520	0.530	0.520	0.530	0.530	27,000
2023-11-07	0.530	0.530	0.520	0.520	0.520	524,500
2023-11-06	0.525	0.530	0.520	0.530	0.530	73,700
2023-11-03	0.530	0.535	0.520	0.525	0.525	387,800
2023-11-02	0.520	0.535	0.520	0.525	0.525	447,100
2023-11-01	0.530	0.530	0.520	0.530	0.530	61,200
2023-10-31	0.530	0.545	0.515	0.530	0.530	1,456,900
2023-10-30	0.520	0.530	0.515	0.530	0.530	333,900
2023-10-27	0.530	0.530	0.520	0.530	0.530	247,700
2023-10-26	0.500	0.540	0.500	0.530	0.530	1,551,200
2023-10-25	0.510	0.525	0.500	0.510	0.510	529,100
2023-10-24	0.495	0.510	0.480	0.510	0.510	397,200
2023-10-23	0.500	0.500	0.485	0.490	0.490	415,000
2023-10-20	0.490	0.505	0.490	0.505	0.505	194,300
2023-10-19	0.490	0.500	0.485	0.500	0.500	114,300
2023-10-18	0.520	0.530	0.480	0.495	0.495	743,000
2023-10-17	0.515	0.520	0.505	0.520	0.520	698,900
2023-10-16	0.530	0.540	0.500	0.510	0.510	492,700
2023-10-13	0.530	0.530	0.520	0.525	0.525	156,600
2023-10-12	0.510	0.540	0.510	0.530	0.530	1,675,100
2023-10-11	0.485	0.520	0.480	0.510	0.510	962,000
2023-10-10	0.480	0.500	0.480	0.490	0.490	675,700
2023-10-09	0.480	0.485	0.480	0.485	0.485	80,700
2023-10-06	0.470	0.490	0.470	0.490	0.490	197,200
2023-10-05	0.465	0.470	0.455	0.470	0.470	79,200
2023-10-04	0.465	0.470	0.460	0.460	0.460	159,800
2023-10-03	0.465	0.475	0.465	0.475	0.475	73,400
2023-10-02	0.480	0.480	0.470	0.475	0.475	159,800
2023-09-29	0.475	0.480	0.475	0.480	0.480	100,300
2023-09-27	0.475	0.480	0.475	0.480	0.480	9,300
2023-09-26	0.475	0.480	0.475	0.480	0.480	71,200
2023-09-25	0.475	0.480	0.470	0.480	0.480	249,400
2023-09-22	0.475	0.485	0.475	0.475	0.475	65,900
2023-09-21	0.480	0.490	0.475	0.475	0.475	180,900
2023-09-20	0.475	0.500	0.470	0.485	0.485	1,381,600
2023-09-19	0.460	0.475	0.455	0.470	0.470	448,600
2023-09-18	0.460	0.470	0.460	0.460	0.460	91,400
2023-09-15	0.460	0.470	0.460	0.470	0.470	78,100
2023-09-14	0.460	0.470	0.460	0.470	0.470	42,500
2023-09-13	0.460	0.470	0.460	0.470	0.470	62,000
2023-09-12	0.465	0.480	0.460	0.460	0.460	359,100
2023-09-11	0.460	0.465	0.460	0.465	0.465	52,800
2023-09-08	0.460	0.465	0.455	0.465	0.465	219,300
2023-09-07	0.460	0.465	0.455	0.465	0.465	199,200
2023-09-06	0.455	0.465	0.455	0.465	0.465	12,600
2023-09-05	0.450	0.465	0.450	0.465	0.465	93,600
2023-09-04	0.455	0.475	0.455	0.470	0.470	214,100
2023-09-01	0.470	0.475	0.460	0.465	0.465	294,000
2023-08-30	0.470	0.470	0.455	0.470	0.470	1,031,300
2023-08-29	0.470	0.490	0.465	0.490	0.490	1,091,000
2023-08-28	0.445	0.470	0.445	0.465	0.465	761,800
2023-08-25	0.440	0.445	0.440	0.445	0.445	192,100

← NewerPage 13 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.