myNEWS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.520	0.525	0.520	0.520	0.496	85,400
2024-02-02	0.515	0.520	0.515	0.520	0.496	154,700
2024-01-31	0.520	0.520	0.515	0.520	0.496	67,300
2024-01-30	0.515	0.515	0.515	0.515	0.491	78,600
2024-01-29	0.515	0.515	0.510	0.515	0.491	63,200
2024-01-26	0.510	0.515	0.510	0.510	0.486	204,000
2024-01-24	0.510	0.515	0.510	0.510	0.486	234,100
2024-01-23	0.510	0.515	0.510	0.515	0.491	70,100
2024-01-22	0.510	0.520	0.510	0.510	0.486	239,100
2024-01-19	0.505	0.510	0.505	0.510	0.486	166,400
2024-01-18	0.505	0.510	0.505	0.505	0.482	339,800
2024-01-17	0.520	0.525	0.505	0.510	0.486	522,600
2024-01-16	0.515	0.525	0.510	0.525	0.501	301,400
2024-01-15	0.520	0.520	0.515	0.515	0.491	249,300
2024-01-12	0.515	0.520	0.515	0.520	0.496	145,300
2024-01-11	0.525	0.525	0.515	0.515	0.491	88,200
2024-01-10	0.520	0.520	0.515	0.515	0.491	277,200
2024-01-09	0.530	0.530	0.525	0.525	0.501	126,200
2024-01-08	0.525	0.530	0.520	0.525	0.501	298,800
2024-01-05	0.525	0.540	0.520	0.525	0.501	2,513,300
2024-01-04	0.520	0.525	0.520	0.525	0.501	139,400
2024-01-03	0.515	0.525	0.515	0.525	0.501	243,700
2024-01-02	0.515	0.520	0.515	0.520	0.496	49,700
2023-12-29	0.520	0.520	0.510	0.520	0.496	261,200
2023-12-28	0.520	0.525	0.510	0.520	0.496	406,100
2023-12-27	0.530	0.535	0.520	0.520	0.496	417,800
2023-12-26	0.535	0.535	0.530	0.535	0.510	210,200
2023-12-22	0.525	0.540	0.515	0.530	0.506	1,433,600
2023-12-21	0.515	0.515	0.510	0.515	0.491	94,500
2023-12-20	0.515	0.520	0.515	0.515	0.491	82,700
2023-12-19	0.515	0.515	0.510	0.515	0.491	42,600
2023-12-18	0.520	0.520	0.515	0.515	0.491	40,000
2023-12-15	0.510	0.525	0.510	0.525	0.501	89,600
2023-12-14	0.515	0.515	0.515	0.515	0.491	2,000
2023-12-13	0.520	0.520	0.510	0.515	0.491	160,900
2023-12-12	0.520	0.545	0.520	0.525	0.501	1,076,100
2023-12-11	0.510	0.510	0.505	0.510	0.486	172,000
2023-12-08	0.505	0.510	0.505	0.510	0.486	802,800
2023-12-07	0.510	0.510	0.495	0.510	0.486	1,474,800
2023-12-06	0.505	0.510	0.505	0.505	0.482	167,500
2023-12-05	0.505	0.510	0.505	0.510	0.486	30,500
2023-12-04	0.505	0.510	0.500	0.510	0.486	228,500
2023-12-01	0.515	0.515	0.505	0.515	0.491	286,100
2023-11-30	0.505	0.515	0.505	0.510	0.486	264,000
2023-11-29	0.510	0.510	0.505	0.510	0.486	587,800
2023-11-28	0.505	0.510	0.505	0.510	0.486	169,600
2023-11-27	0.510	0.520	0.505	0.515	0.491	401,800
2023-11-24	0.520	0.520	0.515	0.520	0.496	101,900
2023-11-23	0.520	0.520	0.515	0.520	0.496	1,060,100
2023-11-22	0.525	0.525	0.520	0.520	0.496	637,100
2023-11-21	0.525	0.530	0.520	0.530	0.506	1,615,000
2023-11-20	0.530	0.530	0.525	0.525	0.501	14,000
2023-11-17	0.530	0.535	0.525	0.530	0.506	739,500
2023-11-16	0.530	0.535	0.530	0.530	0.506	475,400
2023-11-15	0.530	0.540	0.530	0.540	0.515	338,900
2023-11-14	0.535	0.535	0.530	0.530	0.506	29,900
2023-11-10	0.550	0.550	0.535	0.540	0.515	64,500
2023-11-09	0.530	0.545	0.530	0.545	0.520	3,358,600
2023-11-08	0.530	0.530	0.530	0.530	0.506	9,000
2023-11-07	0.530	0.540	0.525	0.530	0.506	2,846,700

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.0100 MYR
2025-10-02	0.0050 MYR
2025-07-15	0.0050 MYR
2024-10-15	0.0050 MYR
2023-10-17	0.0050 MYR
2019-08-01	0.0100 MYR

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