MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.440	0.445	0.425	0.440	0.440	76,800
2025-02-20	0.445	0.445	0.440	0.440	0.440	5,200
2025-02-19	0.435	0.450	0.430	0.445	0.445	379,200
2025-02-18	0.440	0.450	0.440	0.450	0.450	73,600
2025-02-17	0.450	0.450	0.440	0.450	0.450	115,400
2025-02-14	0.445	0.460	0.440	0.460	0.460	77,500
2025-02-13	0.445	0.460	0.445	0.460	0.460	28,200
2025-02-12	0.460	0.460	0.460	0.460	0.460	100
2025-02-10	0.455	0.460	0.450	0.460	0.460	35,100
2025-02-07	0.460	0.460	0.450	0.460	0.460	74,500
2025-02-06	0.455	0.465	0.450	0.450	0.450	73,800
2025-02-05	0.450	0.465	0.450	0.465	0.465	151,300
2025-02-04	0.455	0.470	0.450	0.470	0.470	63,100
2025-02-03	0.455	0.470	0.450	0.460	0.460	26,700
2025-01-31	0.470	0.470	0.455	0.455	0.455	8,700
2025-01-28	0.450	0.480	0.450	0.455	0.455	82,000
2025-01-27	0.460	0.475	0.445	0.475	0.475	196,500
2025-01-24	0.455	0.475	0.455	0.475	0.475	90,400
2025-01-23	0.455	0.480	0.455	0.480	0.480	321,700
2025-01-22	0.470	0.480	0.470	0.475	0.475	6,000
2025-01-21	0.440	0.480	0.440	0.470	0.470	164,100
2025-01-20	0.445	0.455	0.435	0.450	0.450	82,800
2025-01-17	0.440	0.465	0.440	0.440	0.440	78,800
2025-01-16	0.465	0.470	0.465	0.470	0.470	10,200
2025-01-15	0.460	0.460	0.440	0.455	0.455	22,300
2025-01-14	0.445	0.465	0.445	0.465	0.465	29,000
2025-01-13	0.465	0.475	0.450	0.475	0.475	49,000
2025-01-10	0.480	0.480	0.460	0.460	0.460	71,000
2025-01-08	0.485	0.485	0.470	0.485	0.485	61,000
2025-01-07	0.475	0.485	0.470	0.485	0.485	172,100
2025-01-06	0.470	0.490	0.465	0.480	0.480	247,500
2025-01-03	0.465	0.475	0.460	0.460	0.460	189,500
2025-01-02	0.465	0.475	0.465	0.475	0.475	50,300
2024-12-31	0.465	0.480	0.465	0.475	0.475	16,000
2024-12-30	0.470	0.470	0.470	0.470	0.470	137,500
2024-12-27	0.475	0.480	0.470	0.470	0.470	264,900
2024-12-26	0.475	0.485	0.465	0.485	0.485	56,300
2024-12-24	0.450	0.475	0.450	0.475	0.475	143,400
2024-12-23	0.450	0.450	0.445	0.450	0.450	58,200
2024-12-20	0.445	0.450	0.430	0.450	0.450	321,700
2024-12-19	0.440	0.440	0.425	0.440	0.440	30,200
2024-12-18	0.420	0.440	0.415	0.440	0.440	217,100
2024-12-17	0.420	0.430	0.415	0.420	0.420	492,400
2024-12-16	0.430	0.430	0.405	0.430	0.430	750,500
2024-12-13	0.440	0.440	0.410	0.420	0.420	747,100
2024-12-12	0.440	0.445	0.415	0.440	0.440	1,106,400
2024-12-11	0.445	0.460	0.440	0.440	0.440	308,500
2024-12-10	0.450	0.470	0.450	0.460	0.460	93,800
2024-12-09	0.450	0.470	0.445	0.455	0.455	28,100
2024-12-05	0.455	0.470	0.455	0.455	0.455	111,400
2024-12-04	0.445	0.475	0.445	0.475	0.475	184,500
2024-12-03	0.440	0.460	0.440	0.460	0.460	109,900
2024-12-02	0.435	0.460	0.435	0.460	0.460	700,500
2024-11-29	0.430	0.435	0.430	0.435	0.435	88,900
2024-11-28	0.440	0.445	0.430	0.430	0.430	667,200
2024-11-27	0.465	0.470	0.460	0.460	0.460	126,500
2024-11-26	0.465	0.475	0.460	0.475	0.475	144,400
2024-11-25	0.465	0.490	0.465	0.490	0.490	260,600
2024-11-22	0.465	0.475	0.465	0.465	0.465	51,600
2024-11-21	0.485	0.485	0.465	0.485	0.485	31,500

← NewerPage 8 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.