M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia · Delayed Price · Currency is MYR 0.1950
0.00 (0.00%)
At close: Feb 27, 2026
KLSE:M_A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 220,000 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 419,900 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 169,900 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 215,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,800 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 773,500 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 478,200 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,568,500 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.36% | 4,682,900 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 16,440,400 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | - | 4,263,200 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 718,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 340,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 691,500 |
| 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 |