Meridian Berhad(MY:5040)
0.010.00 (0.00%)
MY:5040
Meridian Berhad historical prices
0.01
At close:0.00 (0.00%)
Meridian Berhad (5040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 520,500 | 4.95 |
| Oct 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 97,800 | 0.93 |
| Oct 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 119,700 | 1.16 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,163,100 | 59.75 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 100 | 0.00 |
| Oct 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 755,000 | 18.27 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 300 | 0.01 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 100 | 0.00 |
| Oct 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 50,500 | 0.83 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 72,500 | 1.21 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 500 | 0.01 |
| Oct 07, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +66.67% | 173,400 | 3.03 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,000 | 0.23 |
| Oct 05, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 63,000 | 1.13 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +66.67% | 600 | 0.01 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 6,800 | 0.12 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 1,262,000 | 34.18 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,600 | 0.06 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 21,200 | 0.47 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 100 | 0.00 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,300 | 0.03 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 1,000 | 0.02 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 2,000 | 0.04 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 5,000 | 0.10 |
