MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.345	0.345	0.315	0.335	0.335	295,300
2025-08-18	0.345	0.345	0.345	0.345	0.345	1,000
2025-08-15	0.350	0.350	0.350	0.350	0.350	300
2025-08-14	0.330	0.350	0.315	0.350	0.350	325,100
2025-08-13	0.325	0.350	0.325	0.350	0.350	15,500
2025-08-12	0.325	0.340	0.325	0.335	0.335	29,700
2025-08-11	0.345	0.355	0.320	0.355	0.355	312,700
2025-08-08	0.360	0.360	0.355	0.355	0.355	10,200
2025-08-07	0.355	0.360	0.355	0.360	0.360	10,100
2025-08-06	0.355	0.360	0.355	0.355	0.355	20,800
2025-08-05	0.345	0.355	0.340	0.355	0.355	56,600
2025-08-04	0.360	0.360	0.360	0.360	0.360	25,100
2025-08-01	0.355	0.370	0.350	0.360	0.360	29,200
2025-07-31	0.350	0.370	0.350	0.370	0.370	1,081,200
2025-07-30	0.340	0.350	0.340	0.350	0.350	10,000
2025-07-29	0.350	0.350	0.350	0.350	0.350	0
2025-07-28	0.340	0.350	0.340	0.350	0.350	69,200
2025-07-25	0.335	0.350	0.335	0.350	0.350	166,000
2025-07-24	0.340	0.350	0.340	0.350	0.350	59,300
2025-07-23	0.340	0.345	0.340	0.345	0.345	14,900
2025-07-22	0.350	0.350	0.345	0.350	0.350	53,500
2025-07-21	0.340	0.350	0.335	0.345	0.345	148,200
2025-07-18	0.345	0.355	0.345	0.355	0.355	70,200
2025-07-17	0.350	0.355	0.350	0.355	0.355	30,400
2025-07-16	0.350	0.350	0.350	0.350	0.350	100
2025-07-15	0.340	0.350	0.340	0.350	0.350	23,300
2025-07-14	0.345	0.350	0.345	0.350	0.350	21,000
2025-07-11	0.350	0.350	0.350	0.350	0.350	12,000
2025-07-10	0.350	0.350	0.345	0.350	0.350	20,100
2025-07-09	0.350	0.355	0.350	0.355	0.355	14,100
2025-07-08	0.350	0.385	0.345	0.350	0.350	89,300
2025-07-07	0.345	0.350	0.340	0.350	0.350	58,800
2025-07-04	0.355	0.355	0.355	0.355	0.355	300
2025-07-03	0.350	0.360	0.350	0.355	0.355	382,100
2025-07-02	0.350	0.350	0.345	0.350	0.350	42,700
2025-07-01	0.350	0.350	0.350	0.350	0.350	100,000
2025-06-30	0.345	0.355	0.345	0.355	0.355	140,200
2025-06-26	0.350	0.355	0.350	0.355	0.355	105,400
2025-06-25	0.360	0.360	0.355	0.355	0.355	90,600
2025-06-24	0.365	0.365	0.365	0.365	0.365	200
2025-06-23	0.350	0.365	0.350	0.365	0.365	39,600
2025-06-20	0.355	0.355	0.355	0.355	0.355	100
2025-06-19	0.355	0.355	0.355	0.355	0.355	0
2025-06-18	0.345	0.360	0.345	0.355	0.355	80,600
2025-06-17	0.350	0.360	0.350	0.360	0.360	246,600
2025-06-16	0.355	0.355	0.350	0.350	0.350	78,000
2025-06-13	0.355	0.360	0.355	0.360	0.360	15,400
2025-06-12	0.360	0.365	0.360	0.365	0.365	22,400
2025-06-11	0.350	0.360	0.350	0.360	0.360	34,000
2025-06-10	0.355	0.365	0.350	0.365	0.365	81,000
2025-06-09	0.365	0.400	0.355	0.355	0.355	698,800
2025-06-06	0.365	0.420	0.365	0.420	0.420	44,900
2025-06-05	0.360	0.365	0.355	0.365	0.365	52,100
2025-06-04	0.360	0.365	0.355	0.365	0.365	117,200
2025-06-03	0.360	0.370	0.360	0.360	0.360	51,000
2025-05-30	0.375	0.375	0.375	0.375	0.375	400
2025-05-29	0.375	0.375	0.375	0.375	0.375	2,900
2025-05-28	0.360	0.375	0.360	0.375	0.375	127,100
2025-05-27	0.395	0.395	0.395	0.395	0.395	0
2025-05-26	0.370	0.400	0.360	0.395	0.395	14,400

← NewerPage 6 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.