MSM Malaysia Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.615	0.630	0.615	0.625	0.625	318,300
2026-10-21	0.620	0.620	0.615	0.615	0.615	62,100
2026-10-20	0.620	0.625	0.610	0.620	0.620	318,100
2026-10-19	0.625	0.625	0.610	0.615	0.615	425,600
2026-10-16	0.620	0.635	0.620	0.635	0.635	192,000
2026-10-15	0.625	0.635	0.615	0.630	0.630	412,000
2026-10-14	0.630	0.650	0.625	0.625	0.625	482,100
2026-10-13	0.620	0.630	0.615	0.630	0.630	397,500
2026-10-12	0.640	0.640	0.615	0.630	0.630	195,500
2026-10-09	0.650	0.650	0.615	0.630	0.630	1,288,500
2026-10-08	0.635	0.640	0.620	0.625	0.625	980,600
2026-10-07	0.640	0.660	0.630	0.635	0.635	173,100
2026-10-06	0.670	0.670	0.635	0.640	0.640	1,199,100
2026-10-05	0.625	0.670	0.620	0.670	0.670	875,400
2026-10-02	0.625	0.625	0.625	0.625	0.625	105,000
2026-10-01	0.625	0.625	0.620	0.625	0.625	194,000
2026-09-30	0.630	0.635	0.620	0.625	0.625	99,600
2026-09-29	0.625	0.630	0.625	0.630	0.630	169,900
2026-09-28	0.630	0.630	0.620	0.625	0.625	121,400
2026-09-25	0.630	0.635	0.620	0.620	0.620	1,616,900
2026-09-24	0.630	0.650	0.630	0.630	0.630	281,100
2026-09-23	0.640	0.640	0.630	0.630	0.630	146,500
2026-09-22	0.635	0.640	0.620	0.635	0.635	356,900

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.