Advertisement
MSM Malaysia Holdings Berhad (5202.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:51PM MYT
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 1,583,400 |
| Nov 06, 2024 | 1.3300 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 3,286,900 |
| Nov 05, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,024,300 |
| Nov 04, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,160,300 |
| Nov 01, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,341,200 |
| Oct 30, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 2,238,300 |
| Oct 29, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,924,700 |
| Oct 28, 2024 | 1.4000 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 4,996,300 |
| Oct 25, 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 2,514,000 |
| Oct 24, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 4,677,200 |
| Oct 23, 2024 | 1.3600 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 4,774,300 |
| Oct 22, 2024 | 1.3000 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 3,942,400 |
| Oct 21, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 1,871,600 |
| Oct 18, 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 2,448,000 |
| Oct 17, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 2,992,700 |
| Oct 16, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 1,599,600 |
| Oct 15, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 2,688,000 |
| Oct 14, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 2,977,200 |
| Oct 11, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 2,168,500 |
| Oct 10, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 2,684,300 |
| Oct 09, 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 5,298,900 |
| Oct 08, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 2,329,700 |
| Oct 07, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 3,884,400 |
| Oct 04, 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 5,795,200 |
| Oct 03, 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 9,820,900 |
| Oct 02, 2024 | 1.2000 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 11,747,400 |
| Oct 01, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 4,723,700 |
| Sep 30, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,480,400 |
| Sep 27, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,424,400 |
| Sep 26, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,344,200 |
| Sep 25, 2024 | 1.1700 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 2,742,000 |
| Sep 24, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 1,169,300 |
| Sep 23, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 2,317,900 |
| Sep 20, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 3,565,900 |
| Sep 19, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 4,661,000 |
| Sep 18, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,639,300 |
| Sep 17, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 962,300 |
| Sep 13, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 2,851,000 |
| Sep 12, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 1,958,000 |
| Sep 11, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 2,698,800 |
| Sep 10, 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 4,649,900 |
| Sep 09, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 3,479,900 |
| Sep 06, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 2,491,100 |
| Sep 05, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 3,285,900 |
| Sep 04, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 3,109,600 |
| Sep 03, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 2,476,900 |
| Sep 02, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 7,902,500 |
| Aug 30, 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 3,422,900 |
| Aug 29, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 2,785,000 |
| Aug 28, 2024 | 1.2000 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 4,056,800 |
| Aug 27, 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 5,091,500 |
| Aug 26, 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 7,694,000 |
| Aug 23, 2024 | 1.3900 | 1.4400 | 1.2100 | 1.2300 | 1.2300 | 24,622,800 |
| Aug 22, 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 5,432,600 |
| Aug 21, 2024 | 1.6400 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 7,187,000 |
| Aug 20, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 4,039,000 |
| Aug 19, 2024 | 1.6800 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 5,189,500 |
| Aug 16, 2024 | 1.7300 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 3,872,400 |
| Aug 15, 2024 | 1.8200 | 1.8400 | 1.7000 | 1.7100 | 1.7100 | 6,666,400 |
| Aug 14, 2024 | 1.7600 | 1.8900 | 1.7400 | 1.7900 | 1.7900 | 12,639,000 |
| Aug 13, 2024 | 1.6900 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 8,950,900 |
| Aug 12, 2024 | 1.7100 | 2.0100 | 1.6500 | 1.6600 | 1.6600 | 20,622,800 |
| Aug 09, 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 1,749,600 |
| Aug 08, 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 1,407,200 |
| Aug 07, 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 1,654,800 |
| Aug 06, 2024 | 1.6500 | 1.7800 | 1.5900 | 1.7700 | 1.7700 | 3,362,000 |
| Aug 05, 2024 | 1.8800 | 1.8800 | 1.6400 | 1.6800 | 1.6800 | 2,504,000 |
| Aug 02, 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 3,337,700 |
| Aug 01, 2024 | 1.9200 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 1,315,800 |
| Jul 31, 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 2,390,700 |
| Jul 30, 2024 | 2.0400 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 1,019,900 |
| Jul 29, 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 1,691,800 |
| Jul 26, 2024 | 2.0800 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 669,300 |
| Jul 25, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 814,900 |
| Jul 24, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 1,390,000 |
| Jul 23, 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1700 | 2.1700 | 2,456,200 |
| Jul 22, 2024 | 2.2100 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 2,214,300 |
| Jul 19, 2024 | 2.1900 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 1,932,000 |
| Jul 18, 2024 | 2.2100 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 2,275,400 |
| Jul 17, 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 2,056,600 |
| Jul 16, 2024 | 2.2300 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 1,141,200 |
| Jul 15, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 3,839,500 |
| Jul 12, 2024 | 2.3400 | 2.3400 | 2.1600 | 2.1800 | 2.1800 | 2,830,400 |
| Jul 11, 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 2,471,000 |
| Jul 10, 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 900,500 |
| Jul 09, 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 1,014,400 |
| Jul 05, 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 1,241,200 |
| Jul 04, 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4100 | 2.4100 | 1,450,600 |
| Jul 03, 2024 | 2.4400 | 2.4900 | 2.4200 | 2.4800 | 2.4800 | 1,621,800 |
| Jul 02, 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4400 | 2.4400 | 601,100 |
| Jul 01, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4500 | 2.4500 | 1,585,800 |
| Jun 28, 2024 | 2.3100 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 628,500 |
| Jun 27, 2024 | 2.3300 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 551,000 |
| Jun 26, 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 870,300 |
| Jun 25, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 681,900 |
| Jun 24, 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 1,714,200 |
| Jun 21, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 1,235,200 |
| Jun 20, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3600 | 2.3600 | 1,558,100 |
| Jun 19, 2024 | 2.2500 | 2.3600 | 2.1700 | 2.3600 | 2.3600 | 2,662,700 |
| Jun 18, 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 1,511,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.