Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

M & A Equity Holdings Bhd (7082) Historical Prices

MY:7082 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.150.160.150.150.150.00%00.00
Nov 10, 20260.150.150.150.150.15-6.25%10,0000.02
Nov 09, 20260.160.160.150.160.160.00%00.00
Nov 06, 20260.160.160.150.160.160.00%00.00
Nov 05, 20260.160.160.160.160.160.00%15,0000.03
Nov 04, 20260.160.160.150.160.160.00%00.00
Nov 03, 20260.160.160.150.160.160.00%00.00
Nov 02, 20260.160.170.160.160.16+3.23%95,0000.19
Oct 30, 20260.150.160.150.160.16+6.90%95,0000.19
Oct 29, 20260.150.150.150.150.15-3.33%40,0000.08
Oct 28, 20260.150.150.150.150.150.00%140,0000.27
Oct 27, 20260.150.150.150.150.15+3.45%5,0000.01
Oct 26, 20260.150.150.150.150.150.00%41,8000.08
Oct 23, 20260.150.150.150.150.150.00%38,8000.08
Oct 22, 20260.140.150.140.150.150.00%56,2000.11
Oct 21, 20260.150.150.150.150.150.00%5,0000.01
Oct 20, 20260.150.150.150.150.150.00%90,0000.17
Oct 19, 20260.150.150.140.150.150.00%138,8000.27
Oct 16, 20260.150.150.150.150.150.00%30,0000.06
Oct 15, 20260.150.150.150.150.15-3.33%465,0000.90
Oct 14, 20260.150.150.150.150.150.00%10,0000.02
Oct 13, 20260.150.150.150.150.15-3.23%105,0000.20
Oct 12, 20260.160.160.150.160.160.00%86,0000.16
Oct 09, 20260.150.160.150.160.16+3.33%450,0000.84
Oct 08, 20260.150.150.150.150.150.00%224,3000.41
Oct 07, 20260.160.160.150.150.15-3.23%1,727,3003.24
Oct 06, 20260.160.170.150.160.160.00%2,743,0005.55
Oct 05, 20260.180.180.130.160.16-13.89%4,522,80010.58
Oct 02, 20260.180.180.180.180.180.00%116,2000.27
Oct 01, 20260.180.180.180.180.180.00%264,0000.62
Sep 30, 20260.180.180.180.180.18+2.86%10,0000.02
Sep 29, 20260.180.180.180.180.18-5.41%495,0001.08
Sep 28, 20260.180.190.180.190.190.00%210,0000.46
Sep 25, 20260.180.190.180.190.19+2.78%440,0000.94
Sep 24, 20260.190.190.180.180.18-2.70%165,5000.30
Sep 23, 20260.190.190.190.190.19-2.63%27,4000.05
Sep 22, 20260.190.190.190.190.190.00%30,0000.05
Sep 21, 20260.190.190.190.190.19-5.00%531,9000.85
Sep 18, 20260.200.200.200.200.200.00%80,4000.13
Sep 17, 20260.200.200.200.200.200.00%00.00
Sep 16, 20260.200.200.200.200.200.00%00.00
Sep 15, 20260.200.200.200.200.200.00%105,0000.15
Sep 14, 20260.200.200.190.200.200.00%4,421,3007.23
Sep 11, 20260.200.200.200.200.20+2.56%194,0000.30
Sep 10, 20260.200.200.200.200.20-4.88%60,0000.09
Sep 09, 20260.230.230.200.210.21-12.77%1,458,9002.23
Sep 08, 20260.180.240.180.240.24+38.24%6,861,20012.54
Sep 07, 20260.170.180.170.170.170.00%65,0000.12
Sep 04, 20260.170.170.170.170.170.00%391,7000.72
Sep 03, 20260.180.180.170.170.17-2.86%311,0000.57