Mesiniaga Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | 1.290 | 1.300 | 1.290 | 1.300 | 1.250 | 22,000 |
| 2025-11-18 | 1.180 | 1.180 | 1.050 | 1.050 | 1.010 | 13,000 |
| 2025-11-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.144 | 10,000 |
| 2025-11-14 | 1.200 | 1.200 | 1.190 | 1.190 | 1.144 | 19,700 |
| 2025-11-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.154 | 17,500 |
| 2025-11-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.164 | 13,000 |
| 2025-11-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.173 | 10,000 |
| 2025-11-10 | 1.250 | 1.270 | 1.220 | 1.250 | 1.202 | 39,500 |
| 2025-11-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.183 | 10,000 |
| 2025-11-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.183 | 12,000 |
| 2025-11-04 | 1.350 | 1.350 | 1.260 | 1.260 | 1.212 | 15,000 |
| 2025-11-03 | 1.250 | 1.270 | 1.250 | 1.270 | 1.221 | 6,700 |
| 2025-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.202 | 10,000 |
| 2025-10-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.212 | 900 |
← NewerPage 4 of 4 · 194 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0500 MYR |
| 2024-06-05 | 0.0250 MYR |
| 2023-06-09 | 0.0500 MYR |
| 2022-05-06 | 0.0500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.