MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.480	0.480	0.470	0.470	0.470	132,900
2023-02-16	0.470	0.490	0.470	0.485	0.485	246,800
2023-02-15	0.470	0.490	0.470	0.485	0.485	82,900
2023-02-14	0.475	0.485	0.470	0.470	0.470	71,300
2023-02-13	0.480	0.480	0.470	0.480	0.480	59,100
2023-02-10	0.480	0.480	0.470	0.475	0.475	170,200
2023-02-09	0.470	0.490	0.470	0.480	0.480	229,900
2023-02-08	0.465	0.475	0.465	0.470	0.470	38,700
2023-02-07	0.475	0.485	0.470	0.475	0.475	209,400
2023-02-03	0.475	0.475	0.470	0.470	0.470	264,900
2023-02-02	0.460	0.490	0.460	0.485	0.485	96,400
2023-01-31	0.490	0.490	0.460	0.470	0.470	149,100
2023-01-30	0.470	0.490	0.470	0.490	0.490	76,200
2023-01-27	0.470	0.475	0.465	0.475	0.475	46,000
2023-01-26	0.470	0.485	0.470	0.475	0.475	305,500
2023-01-25	0.460	0.465	0.460	0.465	0.465	171,000
2023-01-20	0.455	0.460	0.450	0.460	0.460	102,800
2023-01-19	0.435	0.455	0.435	0.455	0.455	436,100
2023-01-18	0.445	0.445	0.435	0.445	0.445	76,500
2023-01-17	0.440	0.455	0.440	0.440	0.440	189,100
2023-01-16	0.440	0.450	0.435	0.440	0.440	270,400
2023-01-13	0.435	0.445	0.430	0.440	0.440	421,300
2023-01-12	0.440	0.445	0.440	0.440	0.440	195,500
2023-01-11	0.440	0.440	0.430	0.435	0.435	211,500
2023-01-10	0.445	0.460	0.440	0.440	0.440	191,700
2023-01-09	0.435	0.445	0.430	0.445	0.445	305,400
2023-01-06	0.435	0.440	0.435	0.440	0.440	186,500
2023-01-05	0.440	0.440	0.440	0.440	0.440	61,000
2023-01-04	0.435	0.440	0.435	0.440	0.440	81,200
2023-01-03	0.445	0.445	0.440	0.440	0.440	123,000
2022-12-30	0.445	0.455	0.445	0.450	0.450	150,100
2022-12-29	0.440	0.445	0.440	0.445	0.445	71,000
2022-12-28	0.445	0.445	0.440	0.440	0.440	151,800
2022-12-27	0.445	0.445	0.445	0.445	0.445	120,200
2022-12-23	0.445	0.450	0.445	0.445	0.445	94,800
2022-12-22	0.445	0.445	0.445	0.445	0.445	150,600
2022-12-21	0.450	0.450	0.450	0.450	0.450	118,000
2022-12-20	0.450	0.455	0.450	0.455	0.455	340,000
2022-12-19	0.430	0.450	0.430	0.445	0.445	662,200
2022-12-16	0.430	0.430	0.430	0.430	0.430	72,100
2022-12-15	0.430	0.430	0.430	0.430	0.430	135,300
2022-12-14	0.425	0.430	0.425	0.430	0.430	114,000
2022-12-13	0.435	0.435	0.425	0.425	0.425	376,300
2022-12-12	0.430	0.445	0.425	0.435	0.435	673,500
2022-12-09	0.430	0.430	0.430	0.430	0.430	72,000
2022-12-08	0.425	0.435	0.420	0.430	0.430	253,400
2022-12-07	0.450	0.450	0.420	0.425	0.425	1,423,400
2022-12-06	0.455	0.460	0.450	0.450	0.450	223,400
2022-12-05	0.435	0.460	0.430	0.455	0.455	1,087,200
2022-12-02	0.450	0.450	0.430	0.435	0.435	805,500
2022-12-01	0.450	0.460	0.450	0.450	0.450	181,600
2022-11-30	0.460	0.460	0.445	0.450	0.450	817,700
2022-11-29	0.465	0.465	0.465	0.465	0.465	189,100
2022-11-25	0.465	0.470	0.460	0.465	0.465	113,400
2022-11-24	0.465	0.480	0.465	0.470	0.470	321,700
2022-11-23	0.460	0.460	0.460	0.460	0.460	91,400
2022-11-22	0.460	0.465	0.460	0.460	0.460	143,400
2022-11-21	0.455	0.465	0.455	0.465	0.465	244,400
2022-11-17	0.465	0.465	0.460	0.460	0.460	134,900
2022-11-16	0.465	0.465	0.460	0.465	0.465	25,800

← NewerPage 16 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.