Mesiniaga Bhd.(MY:5011)
1.090.00 (0.00%)
MY:5011
Mesiniaga Bhd. historical prices
1.09
At close:0.00 (0.00%)
Mesiniaga Bhd. (5011) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.09 | 1.39 | 1.08 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.09 | 1.39 | 1.08 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.09 | 1.39 | 1.09 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.09 | 1.39 | 1.09 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.09 | 1.39 | 1.08 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.09 | 1.39 | 1.09 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 30,000 | 12.37 |
| Nov 02, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.00% | 2,000 | 0.78 |
| Oct 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 10,000 | 4.18 |
| Oct 29, 2026 | 1.09 | 1.28 | 1.08 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.09 | 1.28 | 1.08 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.68% | 6,000 | 2.59 |
| Oct 26, 2026 | 1.12 | 1.22 | 1.09 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.12 | 1.22 | 1.09 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.12 | 1.20 | 1.08 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.12 | 1.22 | 1.09 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 1,000 | 0.42 |
| Oct 19, 2026 | 1.12 | 1.20 | 1.09 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.12 | 1.28 | 1.08 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +1.82% | 2,500 | 1.07 |
| Oct 14, 2026 | 1.10 | 1.28 | 1.10 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -5.98% | 31,600 | 16.26 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 10,000 | 5.60 |
| Oct 09, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 6,000 | 3.55 |
| Oct 08, 2026 | 1.17 | 1.28 | 1.17 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.86% | 4,000 | 2.46 |
| Oct 06, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,700 | 1.06 |
| Oct 05, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 10,600 | 7.41 |
| Oct 02, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 2,500 | 1.80 |
| Oct 01, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 400 | 0.29 |
| Sep 30, 2026 | 1.19 | 1.39 | 1.17 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.19 | 1.39 | 1.17 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.85% | 2,300 | 1.71 |
| Sep 25, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.00% | 7,500 | 5.67 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 1,000 | 0.76 |
| Sep 17, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 1,000 | 0.64 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 4,000 | 2.66 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | 700 | 0.45 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 5,000 | 3.06 |
| Sep 09, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.00% | 3,000 | 1.85 |
| Sep 04, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
