Merdeka Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.036	0.038	0.036	0.038	0.038	24,000
2026-07-28	0.038	0.038	0.038	0.038	0.038	0
2026-07-27	0.034	0.039	0.034	0.038	0.038	1,085,600
2026-07-24	0.036	0.036	0.035	0.035	0.035	220,000
2026-07-23	0.035	0.035	0.035	0.035	0.035	0
2026-07-22	0.035	0.035	0.035	0.035	0.035	0
2026-07-21	0.035	0.035	0.035	0.035	0.035	100,000
2026-07-20	0.037	0.038	0.035	0.038	0.038	500,375
2026-07-17	0.037	0.038	0.036	0.038	0.038	1,800,000
2026-07-16	0.044	0.054	0.037	0.039	0.039	111,260,000
2026-07-15	0.039	0.039	0.039	0.039	0.039	40,362
2026-07-14	0.038	0.038	0.034	0.037	0.037	960,000
2026-07-13	0.038	0.038	0.038	0.038	0.038	27,600
2026-07-10	0.036	0.038	0.034	0.038	0.038	540,000
2026-07-09	0.037	0.038	0.034	0.038	0.038	100,000
2026-07-08	0.036	0.036	0.036	0.036	0.036	200,000
2026-07-07	0.035	0.039	0.035	0.039	0.039	40,000
2026-07-06	0.038	0.038	0.038	0.038	0.038	100,000
2026-07-03	0.037	0.037	0.037	0.037	0.037	100,006
2026-07-02	0.035	0.036	0.035	0.036	0.036	200,000
2026-06-30	0.035	0.036	0.035	0.036	0.036	200,000
2026-06-29	0.038	0.038	0.038	0.038	0.038	160,000
2026-06-26	0.038	0.039	0.034	0.038	0.038	680,000
2026-06-25	0.038	0.038	0.038	0.038	0.038	100,000
2026-06-24	0.037	0.040	0.037	0.039	0.039	40,000
2026-06-23	0.041	0.041	0.039	0.041	0.041	2,040,000
2026-06-22	0.035	0.041	0.035	0.041	0.041	9,140,000
2026-06-18	0.040	0.040	0.037	0.037	0.037	420,000
2026-06-17	0.039	0.040	0.039	0.040	0.040	1,700,000
2026-06-16	0.037	0.038	0.037	0.038	0.038	1,640,011
2026-06-15	0.033	0.037	0.033	0.037	0.037	2,060,000
2026-06-12	0.035	0.036	0.035	0.036	0.036	560,500
2026-06-11	0.033	0.034	0.033	0.034	0.034	120,000
2026-06-10	0.035	0.035	0.035	0.035	0.035	1,000,002
2026-06-09	0.035	0.035	0.032	0.035	0.035	2,540,000
2026-06-08	0.034	0.035	0.034	0.035	0.035	400,000
2026-06-05	0.035	0.035	0.034	0.035	0.035	1,320,000
2026-06-04	0.035	0.036	0.035	0.035	0.035	1,040,000
2026-06-03	0.035	0.036	0.035	0.035	0.035	800,000
2026-06-02	0.034	0.036	0.034	0.035	0.035	1,420,000
2026-06-01	0.031	0.034	0.031	0.034	0.034	1,420,000
2026-05-29	0.030	0.031	0.030	0.030	0.030	820,000
2026-05-28	0.031	0.031	0.030	0.031	0.031	2,235,000
2026-05-27	0.032	0.032	0.032	0.032	0.032	1,280,000
2026-05-26	0.034	0.034	0.034	0.034	0.034	20,003
2026-05-22	0.032	0.032	0.032	0.032	0.032	1,300,000
2026-05-21	0.032	0.032	0.032	0.032	0.032	140,000
2026-05-20	0.032	0.032	0.032	0.032	0.032	1,480,000
2026-05-19	0.032	0.033	0.032	0.033	0.033	540,000
2026-05-18	0.036	0.037	0.034	0.034	0.034	340,000
2026-05-15	0.035	0.036	0.034	0.035	0.035	1,420,625
2026-05-14	0.035	0.038	0.035	0.038	0.038	120,000
2026-05-13	0.035	0.038	0.035	0.038	0.038	2,540,000
2026-05-12	0.035	0.041	0.033	0.039	0.039	1,300,006
2026-05-11	0.034	0.035	0.032	0.035	0.035	680,000
2026-05-08	0.037	0.037	0.033	0.036	0.036	1,100,000
2026-05-07	0.032	0.038	0.032	0.037	0.037	3,491,100
2026-05-06	0.032	0.034	0.032	0.032	0.032	600,000
2026-05-05	0.032	0.032	0.030	0.032	0.032	1,780,000
2026-05-04	0.033	0.033	0.032	0.032	0.032	1,000,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.