MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.340	0.350	0.340	0.350	0.350	11,700
2025-11-11	0.335	0.350	0.335	0.350	0.350	9,600
2025-11-10	0.310	0.340	0.310	0.340	0.340	70,400
2025-11-07	0.315	0.320	0.310	0.320	0.320	71,900
2025-11-06	0.320	0.330	0.315	0.325	0.325	260,700
2025-11-05	0.310	0.330	0.310	0.330	0.330	200
2025-11-04	0.320	0.335	0.310	0.315	0.315	153,100
2025-11-03	0.345	0.350	0.345	0.350	0.350	4,700
2025-10-31	0.320	0.345	0.320	0.345	0.345	28,000
2025-10-30	0.345	0.345	0.345	0.345	0.345	200
2025-10-29	0.340	0.345	0.320	0.345	0.345	18,000
2025-10-28	0.315	0.340	0.315	0.320	0.320	24,600
2025-10-27	0.315	0.315	0.315	0.315	0.315	14,800
2025-10-24	0.315	0.340	0.315	0.315	0.315	51,200
2025-10-23	0.320	0.345	0.320	0.345	0.345	2,200
2025-10-22	0.340	0.340	0.330	0.340	0.340	3,200
2025-10-21	0.310	0.345	0.310	0.330	0.330	35,600
2025-10-17	0.310	0.325	0.310	0.310	0.310	28,700
2025-10-16	0.310	0.345	0.310	0.315	0.315	136,600
2025-10-15	0.340	0.345	0.310	0.310	0.310	104,300
2025-10-14	0.340	0.340	0.335	0.340	0.340	7,100
2025-10-13	0.315	0.345	0.305	0.340	0.340	32,800
2025-10-10	0.335	0.345	0.310	0.315	0.315	174,900
2025-10-09	0.330	0.345	0.330	0.335	0.335	41,000
2025-10-08	0.335	0.350	0.325	0.330	0.330	30,700
2025-10-07	0.370	0.370	0.325	0.335	0.335	351,900
2025-10-06	0.355	0.370	0.355	0.370	0.370	10,800
2025-10-03	0.355	0.355	0.335	0.355	0.355	29,000
2025-10-02	0.330	0.395	0.330	0.355	0.355	314,900
2025-10-01	0.330	0.330	0.325	0.330	0.330	87,300
2025-09-30	0.335	0.340	0.315	0.330	0.330	73,800
2025-09-29	0.335	0.345	0.310	0.335	0.335	53,000
2025-09-26	0.300	0.350	0.300	0.350	0.350	242,300
2025-09-25	0.310	0.310	0.310	0.310	0.310	100
2025-09-24	0.310	0.310	0.310	0.310	0.310	0
2025-09-23	0.310	0.310	0.300	0.310	0.310	74,000
2025-09-22	0.310	0.310	0.310	0.310	0.310	0
2025-09-19	0.310	0.310	0.310	0.310	0.310	0
2025-09-18	0.310	0.310	0.310	0.310	0.310	0
2025-09-17	0.305	0.310	0.305	0.310	0.310	33,500
2025-09-16	0.300	0.300	0.300	0.300	0.300	0
2025-09-15	0.300	0.300	0.300	0.300	0.300	0
2025-09-12	0.300	0.305	0.300	0.300	0.300	74,700
2025-09-11	0.295	0.295	0.295	0.295	0.295	27,000
2025-09-10	0.305	0.305	0.305	0.305	0.305	100
2025-09-09	0.300	0.300	0.295	0.295	0.295	286,700
2025-09-08	0.310	0.315	0.305	0.315	0.315	131,500
2025-09-05	0.310	0.310	0.310	0.310	0.310	0
2025-09-04	0.310	0.310	0.295	0.310	0.310	134,200
2025-09-03	0.305	0.320	0.300	0.315	0.315	70,100
2025-09-02	0.310	0.320	0.310	0.320	0.320	160,000
2025-09-01	0.310	0.310	0.310	0.310	0.310	0
2025-08-29	0.315	0.315	0.290	0.310	0.310	328,300
2025-08-28	0.310	0.330	0.310	0.315	0.315	26,600
2025-08-27	0.325	0.330	0.325	0.330	0.330	10,000
2025-08-26	0.300	0.325	0.300	0.325	0.325	50,200
2025-08-25	0.315	0.320	0.315	0.320	0.320	9,800
2025-08-22	0.310	0.320	0.305	0.320	0.320	172,600
2025-08-21	0.295	0.310	0.290	0.310	0.310	24,800
2025-08-20	0.315	0.315	0.300	0.305	0.305	867,000

← NewerPage 5 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.