Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

MSM Malaysia Holdings Bhd. (5202) Historical Prices

MY:5202 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.620.630.620.630.63+1.61%64,5000.16
Nov 10, 20260.640.640.620.620.62-1.59%160,6000.40
Nov 09, 20260.630.650.630.630.630.00%00.00
Nov 06, 20260.640.650.630.630.63-3.08%93,8000.22
Nov 05, 20260.630.650.630.650.65+3.17%257,5000.61
Nov 04, 20260.630.630.630.630.63+0.80%190,0000.44
Nov 03, 20260.650.650.630.630.63-2.34%112,6000.25
Nov 02, 20260.630.640.630.640.64+0.79%160,9000.35
Oct 30, 20260.630.640.630.640.64+1.60%157,9000.34
Oct 29, 20260.630.640.630.630.63-0.79%107,7000.23
Oct 28, 20260.630.630.630.630.63-0.79%10,5000.02
Oct 27, 20260.630.640.630.640.64+1.60%209,3000.45
Oct 26, 20260.620.630.620.630.630.00%128,8990.27
Oct 23, 20260.620.630.620.630.630.00%306,2000.65
Oct 22, 20260.620.630.620.630.63+1.63%318,3000.68
Oct 21, 20260.620.620.620.620.62-0.81%62,1000.13
Oct 20, 20260.620.630.610.620.62+0.81%318,1000.67
Oct 19, 20260.630.630.610.620.62-3.15%425,6000.90
Oct 16, 20260.620.640.620.640.64+0.79%192,0000.41
Oct 15, 20260.630.640.620.630.63+0.80%412,0000.86
Oct 14, 20260.630.650.630.630.63-0.79%482,1001.02
Oct 13, 20260.620.630.620.630.630.00%397,5000.85
Oct 12, 20260.640.640.620.630.630.00%195,5000.42
Oct 09, 20260.650.650.620.630.63+0.80%1,288,5002.87
Oct 08, 20260.640.640.620.630.63-1.57%980,6002.25
Oct 07, 20260.640.660.630.640.64-0.78%173,1000.40
Oct 06, 20260.670.670.640.640.64-4.48%1,199,1002.87
Oct 05, 20260.630.670.620.670.67+7.20%875,4002.16
Oct 02, 20260.630.630.630.630.630.00%105,0000.26
Oct 01, 20260.630.630.620.630.630.00%194,0000.48
Sep 30, 20260.630.640.620.630.63-0.79%99,6000.25
Sep 29, 20260.630.630.630.630.63+0.80%169,9000.42
Sep 28, 20260.630.630.620.630.63+0.81%121,4000.30
Sep 25, 20260.630.640.620.620.62-1.59%1,616,9004.26
Sep 24, 20260.630.650.630.630.630.00%281,1000.73
Sep 23, 20260.640.640.630.630.63-0.79%146,5000.38
Sep 22, 20260.640.640.620.640.640.00%356,9000.93
Sep 21, 20260.640.640.630.640.640.00%108,4000.28
Sep 18, 20260.630.640.630.640.64+0.79%102,0000.26
Sep 17, 20260.640.640.620.630.63-1.56%456,7001.14
Sep 16, 20260.640.660.640.640.640.00%00.00
Sep 15, 20260.660.660.640.640.64-2.29%602,9001.50
Sep 14, 20260.670.680.660.660.66-2.24%591,8001.51
Sep 11, 20260.650.680.650.670.67+2.29%551,4001.42
Sep 10, 20260.660.670.650.660.66-1.50%1,121,1002.86
Sep 09, 20260.670.670.660.670.67-0.75%418,9001.08
Sep 08, 20260.660.670.660.670.67+3.08%214,9000.55
Sep 07, 20260.670.680.650.650.65-2.26%332,5000.87
Sep 04, 20260.660.670.660.670.67-0.75%241,0000.62
Sep 03, 20260.680.690.660.670.67-0.74%477,9001.23