MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.510	0.515	0.505	0.510	0.510	92,000
2022-05-23	0.500	0.520	0.500	0.510	0.510	210,400
2022-05-20	0.505	0.505	0.495	0.505	0.505	86,000
2022-05-19	0.500	0.500	0.495	0.495	0.495	45,000
2022-05-18	0.505	0.510	0.495	0.510	0.510	412,200
2022-05-17	0.480	0.490	0.480	0.490	0.490	85,800
2022-05-13	0.480	0.490	0.480	0.485	0.485	83,700
2022-05-12	0.495	0.495	0.480	0.485	0.485	135,200
2022-05-11	0.480	0.490	0.480	0.485	0.485	132,100
2022-05-10	0.480	0.490	0.480	0.490	0.490	356,200
2022-05-09	0.485	0.490	0.480	0.485	0.485	264,200
2022-05-06	0.500	0.515	0.490	0.500	0.500	528,700
2022-05-05	0.520	0.520	0.500	0.515	0.515	128,900
2022-04-29	0.500	0.520	0.500	0.500	0.500	104,700
2022-04-28	0.510	0.515	0.500	0.500	0.500	105,100
2022-04-27	0.505	0.515	0.500	0.510	0.510	211,900
2022-04-26	0.500	0.525	0.500	0.525	0.525	26,000
2022-04-25	0.515	0.525	0.500	0.525	0.525	628,600
2022-04-22	0.520	0.530	0.520	0.530	0.530	8,100
2022-04-21	0.530	0.530	0.520	0.530	0.530	48,700
2022-04-20	0.530	0.530	0.525	0.525	0.525	96,000
2022-04-18	0.530	0.530	0.515	0.530	0.530	10,800
2022-04-15	0.530	0.530	0.530	0.530	0.530	15,700
2022-04-14	0.525	0.530	0.520	0.530	0.530	115,000
2022-04-13	0.520	0.535	0.520	0.535	0.535	72,100
2022-04-12	0.535	0.535	0.520	0.535	0.535	300
2022-04-11	0.540	0.540	0.525	0.535	0.535	127,900
2022-04-08	0.540	0.545	0.535	0.545	0.545	38,800
2022-04-07	0.535	0.540	0.535	0.540	0.540	30,000
2022-04-06	0.535	0.540	0.535	0.535	0.535	19,100
2022-04-05	0.550	0.550	0.530	0.535	0.535	71,600
2022-04-04	0.525	0.555	0.525	0.550	0.550	697,600
2022-04-01	0.545	0.560	0.520	0.525	0.525	1,158,000
2022-03-31	0.540	0.540	0.520	0.540	0.540	267,200
2022-03-30	0.520	0.550	0.520	0.540	0.540	552,100
2022-03-29	0.515	0.520	0.515	0.520	0.520	182,100
2022-03-28	0.515	0.525	0.505	0.515	0.515	90,500
2022-03-25	0.515	0.520	0.510	0.515	0.515	111,600
2022-03-24	0.510	0.515	0.505	0.515	0.515	152,500
2022-03-23	0.510	0.525	0.505	0.510	0.510	215,800
2022-03-22	0.495	0.510	0.495	0.510	0.510	100,300
2022-03-21	0.510	0.525	0.495	0.510	0.510	137,500
2022-03-18	0.490	0.510	0.485	0.510	0.510	174,300
2022-03-17	0.485	0.505	0.485	0.505	0.505	30,200
2022-03-16	0.500	0.510	0.500	0.510	0.510	900
2022-03-15	0.480	0.495	0.475	0.490	0.490	234,700
2022-03-14	0.490	0.490	0.475	0.485	0.485	247,200
2022-03-11	0.490	0.495	0.490	0.495	0.495	140,000
2022-03-10	0.490	0.510	0.490	0.490	0.490	117,500
2022-03-09	0.485	0.500	0.485	0.490	0.490	273,700
2022-03-08	0.475	0.495	0.465	0.485	0.485	565,800
2022-03-07	0.505	0.520	0.460	0.475	0.475	1,568,500
2022-03-04	0.525	0.525	0.500	0.520	0.520	327,400
2022-03-03	0.535	0.535	0.510	0.525	0.525	834,200
2022-03-02	0.535	0.535	0.530	0.530	0.530	54,000
2022-03-01	0.540	0.540	0.525	0.535	0.535	184,000
2022-02-28	0.545	0.550	0.525	0.525	0.525	471,200
2022-02-25	0.545	0.555	0.535	0.555	0.555	263,100
2022-02-24	0.560	0.560	0.510	0.545	0.545	1,118,300
2022-02-23	0.555	0.580	0.540	0.560	0.560	4,428,000

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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