MESB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.525	0.535	0.510	0.535	0.535	161,700
2022-02-21	0.535	0.550	0.535	0.535	0.535	128,500
2022-02-18	0.540	0.540	0.525	0.540	0.540	73,000
2022-02-17	0.535	0.550	0.530	0.540	0.540	328,600
2022-02-16	0.535	0.540	0.530	0.540	0.540	144,800
2022-02-15	0.525	0.535	0.525	0.535	0.535	72,900
2022-02-14	0.540	0.550	0.525	0.525	0.525	359,800
2022-02-11	0.545	0.550	0.540	0.545	0.545	83,200
2022-02-10	0.540	0.550	0.535	0.550	0.550	87,100
2022-02-09	0.550	0.550	0.535	0.535	0.535	35,400
2022-02-08	0.540	0.555	0.540	0.550	0.550	236,800
2022-02-07	0.535	0.550	0.535	0.545	0.545	362,400
2022-02-04	0.540	0.545	0.525	0.545	0.545	140,600
2022-02-03	0.540	0.540	0.525	0.540	0.540	15,900
2022-01-31	0.535	0.545	0.520	0.540	0.540	92,500
2022-01-28	0.525	0.535	0.515	0.535	0.535	59,900
2022-01-27	0.525	0.530	0.510	0.515	0.515	41,500
2022-01-26	0.500	0.525	0.500	0.525	0.525	241,100
2022-01-25	0.540	0.550	0.495	0.505	0.505	1,233,100
2022-01-24	0.540	0.555	0.540	0.540	0.540	208,900
2022-01-21	0.550	0.550	0.525	0.535	0.535	378,900
2022-01-20	0.525	0.550	0.520	0.550	0.550	593,200
2022-01-19	0.545	0.545	0.515	0.525	0.525	165,400
2022-01-17	0.525	0.555	0.525	0.550	0.550	594,800
2022-01-14	0.540	0.540	0.510	0.525	0.525	834,400
2022-01-13	0.515	0.560	0.510	0.540	0.540	2,501,200
2022-01-12	0.515	0.515	0.505	0.515	0.515	79,300
2022-01-11	0.515	0.520	0.500	0.510	0.510	77,200
2022-01-10	0.510	0.520	0.510	0.515	0.515	220,600
2022-01-07	0.515	0.520	0.500	0.510	0.510	136,800
2022-01-06	0.520	0.520	0.500	0.515	0.515	66,200
2022-01-05	0.520	0.520	0.510	0.520	0.520	91,300
2022-01-04	0.510	0.515	0.495	0.515	0.515	88,600
2022-01-03	0.495	0.520	0.490	0.510	0.510	101,600
2021-12-31	0.495	0.515	0.490	0.490	0.490	742,200
2021-12-30	0.500	0.500	0.485	0.500	0.500	68,900
2021-12-29	0.500	0.500	0.485	0.500	0.500	39,500
2021-12-28	0.495	0.500	0.495	0.500	0.500	95,400
2021-12-27	0.490	0.490	0.490	0.490	0.490	47,000
2021-12-24	0.500	0.500	0.495	0.500	0.500	250,400
2021-12-23	0.485	0.500	0.485	0.500	0.500	101,700
2021-12-22	0.485	0.495	0.485	0.490	0.490	51,800
2021-12-21	0.490	0.490	0.475	0.485	0.485	123,600
2021-12-20	0.500	0.500	0.490	0.495	0.495	35,100
2021-12-17	0.500	0.500	0.495	0.500	0.500	11,600
2021-12-16	0.500	0.500	0.490	0.500	0.500	26,800
2021-12-15	0.490	0.500	0.490	0.500	0.500	16,700
2021-12-14	0.490	0.500	0.480	0.490	0.490	143,500
2021-12-13	0.500	0.505	0.490	0.490	0.490	159,000
2021-12-10	0.505	0.510	0.500	0.500	0.500	18,900
2021-12-09	0.505	0.510	0.500	0.510	0.510	79,400
2021-12-08	0.495	0.510	0.490	0.505	0.505	250,500
2021-12-07	0.490	0.495	0.485	0.490	0.490	82,300
2021-12-06	0.480	0.500	0.470	0.480	0.480	136,000
2021-12-02	0.480	0.500	0.480	0.480	0.480	38,400
2021-12-01	0.495	0.505	0.480	0.500	0.500	109,300
2021-11-30	0.495	0.505	0.490	0.495	0.495	330,300
2021-11-29	0.475	0.505	0.460	0.495	0.495	568,100
2021-11-26	0.515	0.520	0.470	0.475	0.475	3,034,800
2021-11-25	0.530	0.540	0.530	0.530	0.530	327,500

← NewerPage 20 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.