M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0100 (4.17%)
At close: Aug 20, 2025
KLSE:M&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 891,000 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 80,100 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 400,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 214,400 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 536,000 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 765,400 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 275,100 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 385,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 395,000 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 50,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 415,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 243,500 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 535,400 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,290,900 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 352,400 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,139,000 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,085,900 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 651,000 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,598,900 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,191,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 942,900 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,300 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 130,000 |
| Jul 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 1,693,300 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 114,200 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 234,200 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 887,600 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,167,900 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 373,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,258,900 |
| Jul 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,000 |
| Jul 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 270,000 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 202,000 |
| Jul 4, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 861,800 |
| Jul 3, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 966,900 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 927,700 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 602,600 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,271,700 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 205,300 |
| Jun 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 1,134,300 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 1,193,200 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 326,000 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 2,137,400 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,057,200 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 310,200 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 136,600 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 178,000 |
| Jun 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 379,800 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 114,600 |