MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.360	0.365	0.360	0.360	0.360	30,000
2025-05-22	0.380	0.380	0.380	0.380	0.380	6,600
2025-05-21	0.385	0.390	0.375	0.385	0.385	235,100
2025-05-20	0.400	0.410	0.385	0.400	0.400	39,000
2025-05-19	0.385	0.415	0.385	0.395	0.395	28,600
2025-05-16	0.415	0.415	0.415	0.415	0.415	200
2025-05-15	0.415	0.415	0.385	0.410	0.410	30,300
2025-05-14	0.405	0.410	0.390	0.405	0.405	126,800
2025-05-13	0.405	0.415	0.405	0.415	0.415	14,600
2025-05-09	0.415	0.415	0.415	0.415	0.415	0
2025-05-08	0.415	0.415	0.415	0.415	0.415	0
2025-05-07	0.415	0.415	0.415	0.415	0.415	100
2025-05-06	0.415	0.415	0.415	0.415	0.415	100
2025-05-05	0.415	0.415	0.415	0.415	0.415	200
2025-05-02	0.380	0.415	0.375	0.415	0.415	128,700
2025-04-30	0.375	0.380	0.370	0.380	0.380	119,100
2025-04-29	0.375	0.375	0.375	0.375	0.375	200
2025-04-28	0.370	0.375	0.355	0.375	0.375	42,300
2025-04-25	0.350	0.370	0.350	0.370	0.370	110,000
2025-04-24	0.355	0.360	0.350	0.355	0.355	79,900
2025-04-23	0.350	0.360	0.350	0.360	0.360	112,500
2025-04-22	0.365	0.370	0.350	0.360	0.360	66,100
2025-04-21	0.350	0.365	0.350	0.365	0.365	25,100
2025-04-18	0.360	0.370	0.360	0.370	0.370	85,500
2025-04-17	0.360	0.365	0.350	0.360	0.360	38,100
2025-04-16	0.360	0.365	0.345	0.360	0.360	223,900
2025-04-15	0.345	0.365	0.340	0.365	0.365	40,300
2025-04-14	0.365	0.370	0.365	0.370	0.370	16,200
2025-04-11	0.340	0.365	0.340	0.365	0.365	164,500
2025-04-10	0.350	0.380	0.345	0.370	0.370	150,600
2025-04-09	0.365	0.365	0.330	0.330	0.330	273,100
2025-04-08	0.370	0.370	0.370	0.370	0.370	48,900
2025-04-07	0.380	0.380	0.355	0.370	0.370	453,900
2025-04-04	0.390	0.395	0.385	0.385	0.385	146,800
2025-04-03	0.395	0.395	0.395	0.395	0.395	2,800
2025-04-02	0.395	0.395	0.395	0.395	0.395	10,000
2025-03-28	0.385	0.395	0.385	0.395	0.395	30,100
2025-03-27	0.390	0.395	0.380	0.395	0.395	208,500
2025-03-26	0.390	0.410	0.385	0.405	0.405	123,700
2025-03-25	0.395	0.400	0.395	0.400	0.400	33,900
2025-03-24	0.390	0.400	0.385	0.395	0.395	33,100
2025-03-21	0.395	0.395	0.390	0.390	0.390	127,300
2025-03-20	0.410	0.420	0.410	0.420	0.420	137,000
2025-03-19	0.395	0.415	0.395	0.405	0.405	116,700
2025-03-17	0.395	0.450	0.395	0.395	0.395	323,900
2025-03-14	0.385	0.395	0.385	0.390	0.390	137,400
2025-03-13	0.390	0.395	0.385	0.390	0.390	340,800
2025-03-12	0.385	0.400	0.380	0.390	0.390	415,600
2025-03-11	0.395	0.410	0.380	0.395	0.395	148,800
2025-03-10	0.420	0.420	0.395	0.400	0.400	165,600
2025-03-07	0.420	0.425	0.405	0.420	0.420	341,900
2025-03-06	0.420	0.425	0.410	0.420	0.420	34,500
2025-03-05	0.425	0.425	0.420	0.420	0.420	46,400
2025-03-04	0.420	0.430	0.415	0.415	0.415	278,500
2025-03-03	0.440	0.440	0.425	0.435	0.435	117,600
2025-02-28	0.445	0.450	0.425	0.440	0.440	163,500
2025-02-27	0.430	0.445	0.420	0.445	0.445	109,900
2025-02-26	0.435	0.440	0.430	0.440	0.440	69,300
2025-02-25	0.430	0.445	0.420	0.435	0.435	558,000
2025-02-24	0.430	0.445	0.425	0.430	0.430	83,100

← NewerPage 7 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.