Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0285.KLSE stock page

Mercury Securities Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.330	0.330	0.325	0.330	0.330	25,900
2025-11-14	0.325	0.330	0.325	0.330	0.330	538,100
2025-11-13	0.325	0.330	0.325	0.325	0.325	280,000
2025-11-12	0.325	0.330	0.325	0.325	0.325	169,700
2025-11-11	0.325	0.330	0.320	0.330	0.330	653,600
2025-11-10	0.325	0.325	0.320	0.325	0.325	321,100
2025-11-07	0.325	0.325	0.320	0.325	0.325	58,900
2025-11-06	0.320	0.330	0.320	0.325	0.325	504,400
2025-11-05	0.330	0.330	0.315	0.320	0.320	319,400
2025-11-04	0.330	0.330	0.325	0.330	0.330	45,800
2025-11-03	0.335	0.335	0.320	0.330	0.330	567,400
2025-10-31	0.340	0.340	0.335	0.335	0.335	186,800
2025-10-30	0.335	0.340	0.335	0.340	0.340	127,500
2025-10-29	0.335	0.335	0.335	0.335	0.335	445,500
2025-10-28	0.335	0.335	0.330	0.335	0.335	42,500
2025-10-27	0.330	0.335	0.330	0.335	0.335	301,800
2025-10-24	0.335	0.340	0.330	0.335	0.335	700,300
2025-10-23	0.340	0.340	0.335	0.340	0.340	61,500

← NewerPage 5 of 5 · 258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-14	0.0050 MYR
2024-01-11	0.0050 MYR

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