MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.230	0.250	0.230	0.250	0.250	45,200
2026-05-01	0.250	0.250	0.250	0.250	0.250	0
2026-04-30	0.250	0.265	0.210	0.250	0.250	68,200
2026-04-29	0.260	0.270	0.260	0.270	0.270	31,200
2026-04-28	0.270	0.270	0.255	0.260	0.260	20,300
2026-04-27	0.260	0.275	0.255	0.275	0.275	36,200
2026-04-24	0.280	0.290	0.270	0.290	0.290	7,100
2026-04-23	0.290	0.290	0.290	0.290	0.290	0
2026-04-22	0.285	0.290	0.285	0.290	0.290	10,100
2026-04-21	0.285	0.290	0.285	0.290	0.290	32,000
2026-04-20	0.265	0.285	0.260	0.285	0.285	35,200
2026-04-17	0.290	0.290	0.290	0.290	0.290	0
2026-04-16	0.290	0.290	0.275	0.290	0.290	16,900
2026-04-15	0.280	0.290	0.280	0.285	0.285	136,700
2026-04-14	0.265	0.285	0.265	0.280	0.280	56,800
2026-04-13	0.300	0.300	0.300	0.300	0.300	1,100
2026-04-10	0.300	0.300	0.300	0.300	0.300	300
2026-04-09	0.290	0.295	0.270	0.275	0.275	18,700
2026-04-08	0.295	0.295	0.295	0.295	0.295	0
2026-04-07	0.295	0.295	0.295	0.295	0.295	0
2026-04-06	0.300	0.315	0.280	0.295	0.295	34,400
2026-04-03	0.325	0.325	0.325	0.325	0.325	100
2026-04-02	0.295	0.325	0.295	0.325	0.325	10,900
2026-04-01	0.285	0.310	0.255	0.300	0.300	7,900
2026-03-31	0.265	0.285	0.265	0.285	0.285	6,200
2026-03-30	0.290	0.290	0.265	0.265	0.265	93,700
2026-03-27	0.290	0.290	0.290	0.290	0.290	100
2026-03-26	0.285	0.290	0.275	0.290	0.290	6,400
2026-03-25	0.270	0.290	0.265	0.285	0.285	103,800
2026-03-24	0.285	0.300	0.265	0.275	0.275	42,700
2026-03-20	0.310	0.310	0.310	0.310	0.310	0
2026-03-19	0.310	0.310	0.310	0.310	0.310	0
2026-03-18	0.310	0.310	0.310	0.310	0.310	100
2026-03-17	0.295	0.310	0.290	0.310	0.310	26,600
2026-03-16	0.310	0.310	0.310	0.310	0.310	100
2026-03-13	0.300	0.310	0.300	0.310	0.310	28,900
2026-03-12	0.290	0.315	0.290	0.290	0.290	82,000
2026-03-11	0.295	0.315	0.295	0.315	0.315	7,800
2026-03-10	0.315	0.315	0.315	0.315	0.315	200
2026-03-09	0.290	0.315	0.290	0.315	0.315	65,200
2026-03-06	0.310	0.315	0.300	0.300	0.300	18,100
2026-03-05	0.300	0.325	0.300	0.325	0.325	57,800
2026-03-04	0.315	0.330	0.305	0.330	0.330	21,900
2026-03-03	0.320	0.320	0.315	0.320	0.320	24,300
2026-03-02	0.325	0.340	0.320	0.340	0.340	6,300
2026-02-27	0.325	0.355	0.325	0.355	0.355	22,900
2026-02-26	0.355	0.355	0.355	0.355	0.355	100
2026-02-25	0.340	0.380	0.340	0.380	0.380	26,000
2026-02-24	0.330	0.340	0.320	0.340	0.340	23,100
2026-02-23	0.345	0.345	0.340	0.340	0.340	26,800
2026-02-20	0.350	0.350	0.335	0.345	0.345	28,100
2026-02-19	0.350	0.350	0.350	0.350	0.350	2,800
2026-02-16	0.345	0.375	0.335	0.335	0.335	34,800
2026-02-13	0.350	0.365	0.320	0.345	0.345	41,900
2026-02-12	0.370	0.375	0.350	0.375	0.375	62,400
2026-02-11	0.335	0.390	0.335	0.370	0.370	1,133,700
2026-02-10	0.330	0.330	0.330	0.330	0.330	0
2026-02-09	0.330	0.330	0.330	0.330	0.330	300
2026-02-06	0.330	0.330	0.330	0.330	0.330	100
2026-02-05	0.310	0.330	0.310	0.330	0.330	30,900

← NewerPage 3 of 21 · 1,226 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.