Meridian Berhad (KLSE:MERIDIAN)
Malaysia · Delayed Price · Currency is MYR 0.0150
-0.0100 (-40.00%)
At close: Oct 9, 2026
Meridian Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 72,500 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Oct 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 173,400 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,000 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 63,000 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 600 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 6,800 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,262,000 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,200 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 100 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,300 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,200 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,200 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 761,800 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 5,200 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 200 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,400 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,300 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,700 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,200 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,400 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,200 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,600 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 8,900 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,600 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 995,100 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 127,400 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 134,800 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.00% | 24,700 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,400 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,900 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 45,000 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.00% | 9,700 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 7,800 |