MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.485	0.485	0.480	0.485	0.485	26,200
2024-11-19	0.475	0.490	0.465	0.490	0.490	33,900
2024-11-18	0.470	0.475	0.460	0.470	0.470	138,300
2024-11-15	0.465	0.475	0.465	0.475	0.475	62,600
2024-11-14	0.470	0.480	0.470	0.480	0.480	34,100
2024-11-13	0.470	0.490	0.470	0.490	0.490	523,100
2024-11-12	0.475	0.480	0.470	0.480	0.480	124,200
2024-11-11	0.475	0.485	0.470	0.480	0.480	85,100
2024-11-08	0.490	0.490	0.490	0.490	0.490	8,000
2024-11-07	0.480	0.480	0.475	0.480	0.480	106,000
2024-11-06	0.485	0.495	0.465	0.485	0.485	117,400
2024-11-05	0.470	0.485	0.465	0.470	0.470	104,600
2024-11-04	0.490	0.490	0.470	0.470	0.470	354,300
2024-11-01	0.475	0.490	0.470	0.490	0.490	293,100
2024-10-30	0.490	0.495	0.490	0.495	0.495	20,100
2024-10-29	0.480	0.500	0.480	0.500	0.500	6,200
2024-10-24	0.480	0.500	0.480	0.500	0.500	2,100
2024-10-23	0.485	0.495	0.470	0.495	0.495	196,600
2024-10-22	0.495	0.500	0.490	0.500	0.500	70,200
2024-10-21	0.470	0.500	0.470	0.500	0.500	98,700
2024-10-18	0.480	0.500	0.480	0.500	0.500	131,500
2024-10-17	0.485	0.495	0.485	0.495	0.495	10,100
2024-10-16	0.500	0.500	0.500	0.500	0.500	100
2024-10-15	0.490	0.500	0.490	0.500	0.500	1,600
2024-10-11	0.495	0.500	0.495	0.500	0.500	19,600
2024-10-10	0.490	0.500	0.485	0.495	0.495	210,000
2024-10-09	0.500	0.500	0.500	0.500	0.500	200
2024-10-08	0.480	0.495	0.480	0.495	0.495	10,100
2024-10-07	0.490	0.500	0.485	0.500	0.500	45,200
2024-10-04	0.485	0.500	0.485	0.500	0.500	47,500
2024-10-03	0.500	0.500	0.490	0.500	0.500	55,800
2024-10-02	0.480	0.495	0.480	0.490	0.490	289,500
2024-10-01	0.485	0.490	0.480	0.490	0.490	35,100
2024-09-30	0.480	0.490	0.470	0.490	0.490	49,000
2024-09-27	0.490	0.495	0.480	0.480	0.480	317,500
2024-09-26	0.495	0.520	0.475	0.520	0.520	626,700
2024-09-25	0.520	0.520	0.500	0.500	0.500	972,100
2024-09-24	0.500	0.515	0.495	0.515	0.515	163,800
2024-09-23	0.500	0.500	0.490	0.500	0.500	60,000
2024-09-20	0.490	0.500	0.490	0.500	0.500	40,300
2024-09-19	0.485	0.500	0.485	0.500	0.500	78,400
2024-09-18	0.485	0.485	0.470	0.485	0.485	38,700
2024-09-17	0.475	0.490	0.475	0.490	0.490	11,400
2024-09-13	0.470	0.485	0.470	0.485	0.485	89,500
2024-09-12	0.470	0.490	0.470	0.490	0.490	1,100
2024-09-11	0.480	0.480	0.470	0.470	0.470	351,100
2024-09-10	0.485	0.490	0.480	0.490	0.490	71,200
2024-09-06	0.490	0.490	0.480	0.485	0.485	119,600
2024-09-05	0.485	0.490	0.485	0.490	0.490	25,200
2024-09-04	0.475	0.490	0.470	0.490	0.490	190,500
2024-09-03	0.495	0.495	0.480	0.485	0.485	998,500
2024-09-02	0.500	0.505	0.495	0.500	0.500	961,300
2024-08-30	0.500	0.510	0.500	0.500	0.500	429,600
2024-08-29	0.500	0.525	0.495	0.525	0.525	2,267,400
2024-08-28	0.535	0.560	0.535	0.560	0.560	120,700
2024-08-27	0.550	0.565	0.535	0.560	0.560	148,000
2024-08-23	0.545	0.555	0.535	0.550	0.550	207,600
2024-08-22	0.560	0.560	0.550	0.555	0.555	42,700
2024-08-21	0.560	0.565	0.550	0.560	0.560	66,000
2024-08-20	0.555	0.575	0.550	0.560	0.560	154,600

← NewerPage 9 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.