MSM Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 316,500 |
| 2025-11-14 | 1.060 | 1.090 | 1.050 | 1.060 | 1.060 | 1,257,600 |
| 2025-11-13 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 1,121,500 |
| 2025-11-12 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 811,600 |
| 2025-11-11 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 513,900 |
| 2025-11-10 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 472,200 |
| 2025-11-07 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 946,500 |
| 2025-11-06 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 583,600 |
| 2025-11-05 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 567,200 |
| 2025-11-04 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 1,360,000 |
| 2025-11-03 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 1,482,900 |
| 2025-10-31 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 1,816,500 |
| 2025-10-30 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 695,100 |
| 2025-10-29 | 1.070 | 1.090 | 1.040 | 1.080 | 1.080 | 764,300 |
| 2025-10-28 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 1,582,300 |
| 2025-10-27 | 1.040 | 1.100 | 1.040 | 1.060 | 1.060 | 5,263,000 |
| 2025-10-24 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 930,300 |
| 2025-10-23 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 1,078,300 |
← NewerPage 5 of 5 · 258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-28 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.