M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia · Delayed Price · Currency is MYR 0.2150
-0.0050 (-2.27%)
At close: Feb 6, 2026
KLSE:M_A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 172,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 65,200 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 324,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 197,500 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 239,800 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 172,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 427,900 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 2,313,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 324,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 36,300 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 137,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,048,700 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 144,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,992,000 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 186,400 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 60,500 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,218,100 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 117,300 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 155,000 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 2,377,500 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,974,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 2,839,600 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,685,100 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,670,400 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 114,700 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,314,900 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 60,100 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 401,700 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,050,200 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 631,500 |
| Dec 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 4,215,600 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 364,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 386,300 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 2,380,700 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 642,400 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,455,100 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,200 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,300 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 236,100 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 105,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 156,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 258,100 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,429,300 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 230,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 782,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,030,600 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 554,400 |