MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.440	0.445	0.435	0.445	0.445	242,700
2023-08-23	0.440	0.445	0.435	0.440	0.440	161,100
2023-08-22	0.440	0.445	0.435	0.445	0.445	221,000
2023-08-21	0.445	0.445	0.440	0.445	0.445	110,200
2023-08-18	0.445	0.450	0.445	0.450	0.450	49,800
2023-08-17	0.445	0.450	0.445	0.450	0.450	5,200
2023-08-16	0.445	0.450	0.440	0.450	0.450	123,900
2023-08-15	0.445	0.450	0.445	0.450	0.450	133,000
2023-08-14	0.445	0.445	0.440	0.445	0.445	290,700
2023-08-11	0.445	0.450	0.435	0.440	0.440	495,400
2023-08-10	0.445	0.450	0.435	0.450	0.450	247,300
2023-08-09	0.445	0.445	0.430	0.445	0.445	72,800
2023-08-08	0.445	0.445	0.430	0.440	0.440	126,300
2023-08-07	0.440	0.445	0.435	0.440	0.440	40,800
2023-08-04	0.440	0.440	0.440	0.440	0.440	26,500
2023-08-02	0.445	0.445	0.435	0.440	0.440	758,300
2023-08-01	0.445	0.455	0.445	0.450	0.450	134,900
2023-07-31	0.455	0.460	0.445	0.460	0.460	51,300
2023-07-28	0.450	0.455	0.450	0.455	0.455	50,600
2023-07-27	0.455	0.455	0.450	0.455	0.455	31,000
2023-07-26	0.460	0.460	0.445	0.460	0.460	57,400
2023-07-25	0.460	0.460	0.450	0.455	0.455	97,700
2023-07-24	0.460	0.460	0.440	0.445	0.445	362,000
2023-07-21	0.455	0.465	0.450	0.460	0.460	117,200
2023-07-20	0.450	0.470	0.450	0.465	0.465	46,000
2023-07-17	0.460	0.470	0.450	0.470	0.470	95,200
2023-07-14	0.455	0.470	0.455	0.470	0.470	239,700
2023-07-13	0.470	0.475	0.450	0.470	0.470	408,400
2023-07-12	0.435	0.470	0.435	0.465	0.465	994,700
2023-07-11	0.440	0.440	0.425	0.435	0.435	303,800
2023-07-10	0.440	0.445	0.430	0.430	0.430	51,300
2023-07-07	0.430	0.445	0.430	0.445	0.445	66,100
2023-07-05	0.435	0.450	0.435	0.450	0.450	11,500
2023-07-04	0.440	0.445	0.440	0.445	0.445	10,200
2023-07-03	0.440	0.450	0.440	0.450	0.450	85,200
2023-06-30	0.430	0.450	0.430	0.450	0.450	14,400
2023-06-28	0.440	0.445	0.440	0.445	0.445	7,700
2023-06-27	0.445	0.445	0.445	0.445	0.445	2,600
2023-06-23	0.440	0.445	0.440	0.445	0.445	115,600
2023-06-22	0.440	0.450	0.440	0.440	0.440	27,400
2023-06-21	0.455	0.455	0.440	0.445	0.445	151,000
2023-06-20	0.450	0.460	0.445	0.455	0.455	256,600
2023-06-19	0.430	0.460	0.430	0.455	0.455	914,400
2023-06-16	0.415	0.415	0.405	0.415	0.415	73,800
2023-06-15	0.410	0.415	0.405	0.410	0.410	158,300
2023-06-14	0.410	0.415	0.405	0.415	0.415	92,900
2023-06-13	0.400	0.410	0.400	0.410	0.410	375,600
2023-06-12	0.410	0.415	0.400	0.405	0.405	555,000
2023-06-09	0.420	0.430	0.405	0.410	0.410	496,300
2023-06-08	0.410	0.420	0.405	0.405	0.405	699,300
2023-06-07	0.430	0.435	0.410	0.410	0.410	928,700
2023-06-06	0.430	0.455	0.425	0.430	0.430	905,100
2023-06-02	0.440	0.455	0.430	0.440	0.440	904,100
2023-06-01	0.445	0.450	0.430	0.445	0.445	160,700
2023-05-31	0.435	0.460	0.435	0.460	0.460	50,300
2023-05-30	0.440	0.460	0.435	0.435	0.435	317,000
2023-05-29	0.450	0.455	0.440	0.450	0.450	176,400
2023-05-26	0.445	0.460	0.440	0.455	0.455	215,300
2023-05-25	0.445	0.470	0.445	0.470	0.470	101,300
2023-05-24	0.455	0.455	0.455	0.455	0.455	5,500

← NewerPage 14 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.