Skip to main content
logo
M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1700
-0.0050 (-2.86%)
At close: May 19, 2026

KLSE:M_A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.180.180.170.170.17-2.86%820,100
May 18, 20260.180.180.180.180.18-534,000
May 15, 20260.180.180.180.180.18-2.78%37,000
May 14, 20260.190.190.180.180.18-2.70%1,294,700
May 13, 20260.190.190.190.190.192.78%603,900
May 12, 20260.190.190.180.180.18-77,000
May 11, 20260.180.180.180.180.18-2.70%46,600
May 8, 20260.190.190.180.190.192.78%334,200
May 7, 20260.190.190.180.180.18-830,000
May 6, 20260.180.190.180.180.18-311,100
May 5, 20260.180.180.180.180.18-10,700
May 4, 20260.180.180.180.180.18-389,100
Apr 30, 20260.180.180.180.180.18-44,100
Apr 29, 20260.180.190.180.180.18-271,900
Apr 28, 20260.180.180.180.180.18-363,500
Apr 27, 20260.180.180.180.180.182.86%631,000
Apr 24, 20260.180.180.180.180.18-67,000
Apr 23, 20260.180.180.180.180.18-82,000
Apr 22, 20260.180.180.180.180.18-175,000
Apr 21, 20260.180.180.180.180.18-2.78%418,100
Apr 20, 20260.180.180.170.180.182.86%237,600
Apr 17, 20260.180.180.180.180.18-155,000
Apr 16, 20260.180.180.180.180.18-132,000
Apr 15, 20260.190.190.170.180.18-2.78%3,492,000
Apr 14, 20260.180.180.180.180.18-350,000
Apr 13, 20260.190.190.180.180.18-2.70%994,600
Apr 10, 20260.190.200.190.190.19-2.63%1,113,400
Apr 9, 20260.190.190.180.190.19-3,422,400
Apr 8, 20260.190.190.190.190.192.70%381,000
Apr 7, 20260.190.190.190.190.19-2.63%71,200
Apr 6, 20260.200.200.190.190.19-2.56%770,000
Apr 3, 20260.200.200.200.200.20-7.14%2,093,100
Apr 2, 20260.210.210.200.210.21-4.55%2,270,500
Apr 1, 20260.220.220.200.220.22-2.22%726,000
Mar 31, 20260.190.230.190.230.2312.50%2,929,000
Mar 30, 20260.190.200.180.200.205.26%2,775,100
Mar 27, 20260.190.200.190.190.19-2.56%150,100
Mar 26, 20260.190.200.190.200.202.63%334,700
Mar 25, 20260.190.200.190.190.19-147,000
Mar 24, 20260.190.190.190.190.19-180,600
Mar 19, 20260.190.190.190.190.19-79,000
Mar 18, 20260.200.200.190.190.19-5.00%164,000
Mar 17, 20260.180.200.180.200.2011.11%1,332,100
Mar 16, 20260.180.180.180.180.18-127,100
Mar 13, 20260.190.190.180.180.18-5.26%200,300
Mar 12, 20260.190.190.190.190.19-800
Mar 11, 20260.190.190.190.190.195.56%640,800
Mar 10, 20260.180.180.180.180.18-460,800
Mar 9, 20260.190.190.180.180.18-2.70%725,200
Mar 6, 20260.190.190.190.190.19-2.63%134,400