MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.460	0.460	0.445	0.460	0.460	24,800
2023-05-22	0.470	0.475	0.440	0.445	0.445	385,800
2023-05-19	0.465	0.470	0.455	0.470	0.470	80,100
2023-05-18	0.460	0.470	0.460	0.470	0.470	80,100
2023-05-17	0.465	0.470	0.460	0.470	0.470	105,900
2023-05-16	0.465	0.470	0.465	0.470	0.470	34,100
2023-05-15	0.470	0.480	0.470	0.470	0.470	49,400
2023-05-12	0.465	0.475	0.460	0.470	0.470	157,400
2023-05-11	0.470	0.475	0.470	0.475	0.475	40,200
2023-05-09	0.465	0.475	0.460	0.475	0.475	59,500
2023-05-08	0.475	0.480	0.465	0.475	0.475	164,600
2023-05-05	0.480	0.480	0.460	0.475	0.475	119,600
2023-05-03	0.480	0.490	0.470	0.480	0.480	222,400
2023-05-02	0.480	0.490	0.480	0.485	0.485	52,000
2023-04-28	0.475	0.480	0.475	0.475	0.475	29,900
2023-04-27	0.480	0.480	0.470	0.480	0.480	90,900
2023-04-26	0.480	0.485	0.475	0.475	0.475	149,500
2023-04-25	0.485	0.490	0.475	0.485	0.485	46,900
2023-04-20	0.475	0.485	0.475	0.480	0.480	122,900
2023-04-19	0.480	0.485	0.470	0.475	0.475	69,700
2023-04-18	0.475	0.480	0.465	0.475	0.475	604,300
2023-04-17	0.470	0.475	0.470	0.475	0.475	16,700
2023-04-14	0.465	0.480	0.465	0.475	0.475	230,100
2023-04-13	0.470	0.475	0.465	0.470	0.470	51,700
2023-04-12	0.475	0.475	0.470	0.475	0.475	129,600
2023-04-11	0.465	0.490	0.465	0.475	0.475	325,200
2023-04-10	0.465	0.470	0.460	0.465	0.465	134,500
2023-04-07	0.465	0.470	0.460	0.470	0.470	186,100
2023-04-06	0.475	0.475	0.460	0.470	0.470	181,700
2023-04-05	0.470	0.475	0.460	0.470	0.470	27,400
2023-04-04	0.460	0.460	0.460	0.460	0.460	20,000
2023-04-03	0.470	0.470	0.460	0.460	0.460	183,400
2023-03-31	0.465	0.475	0.465	0.475	0.475	61,700
2023-03-30	0.465	0.475	0.460	0.465	0.465	174,600
2023-03-29	0.455	0.475	0.455	0.475	0.475	305,500
2023-03-28	0.455	0.460	0.455	0.460	0.460	118,100
2023-03-27	0.465	0.465	0.460	0.460	0.460	197,600
2023-03-24	0.455	0.460	0.455	0.460	0.460	107,700
2023-03-23	0.445	0.465	0.445	0.465	0.465	260,100
2023-03-22	0.455	0.460	0.455	0.460	0.460	134,700
2023-03-21	0.450	0.470	0.445	0.465	0.465	137,300
2023-03-20	0.470	0.475	0.460	0.470	0.470	44,500
2023-03-17	0.470	0.470	0.460	0.470	0.470	177,800
2023-03-16	0.450	0.475	0.440	0.460	0.460	461,800
2023-03-15	0.460	0.470	0.450	0.450	0.450	403,400
2023-03-14	0.465	0.470	0.440	0.460	0.460	333,500
2023-03-13	0.480	0.480	0.460	0.470	0.470	14,700
2023-03-09	0.470	0.475	0.470	0.475	0.475	2,800
2023-03-08	0.465	0.480	0.460	0.470	0.470	203,600
2023-03-07	0.480	0.480	0.480	0.480	0.480	40,000
2023-03-06	0.475	0.480	0.465	0.480	0.480	70,800
2023-03-03	0.475	0.480	0.475	0.480	0.480	8,100
2023-03-02	0.475	0.480	0.470	0.475	0.475	143,700
2023-03-01	0.470	0.475	0.470	0.475	0.475	201,300
2023-02-28	0.470	0.475	0.440	0.470	0.470	258,800
2023-02-27	0.460	0.470	0.455	0.470	0.470	115,700
2023-02-24	0.485	0.485	0.460	0.475	0.475	199,400
2023-02-23	0.485	0.485	0.480	0.485	0.485	10,200
2023-02-22	0.480	0.480	0.465	0.480	0.480	31,800
2023-02-21	0.470	0.480	0.470	0.480	0.480	134,200

← NewerPage 15 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.