KLSE:MERSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	568,000
Apr 7, 2026	0.27	0.28	0.27	0.27	0.27	-	1,993,700
Apr 6, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	966,700
Apr 3, 2026	0.28	0.28	0.27	0.28	0.28	-	785,800
Apr 2, 2026	0.27	0.28	0.27	0.28	0.28	-	1,968,700
Apr 1, 2026	0.28	0.28	0.27	0.28	0.28	-	1,564,800
Mar 31, 2026	0.28	0.28	0.27	0.28	0.28	-	720,100
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-	1,895,600
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	1,474,500
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	806,000
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-	1,767,900
Mar 24, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	1,351,300
Mar 19, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	665,000
Mar 18, 2026	0.29	0.29	0.28	0.28	0.28	-	1,774,200
Mar 17, 2026	0.28	0.29	0.28	0.28	0.28	-	1,465,900
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-	612,900
Mar 13, 2026	0.28	0.28	0.28	0.28	0.28	-	1,607,100
Mar 12, 2026	0.28	0.29	0.28	0.28	0.28	-	1,250,000
Mar 11, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	634,500
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,606,500
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,266,600
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	551,600
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	1,541,400
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	-	963,500
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	-	570,300
Mar 2, 2026	0.29	0.29	0.29	0.29	0.29	-	1,604,700
Feb 27, 2026	0.29	0.30	0.29	0.29	0.29	-	859,200
Feb 26, 2026	0.29	0.30	0.29	0.29	0.29	-	505,000
Feb 25, 2026	0.29	0.30	0.29	0.29	0.29	-	1,530,000
Feb 24, 2026	0.29	0.30	0.29	0.29	0.29	-	807,100
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	-	539,100
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,584,100
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	794,900
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-	518,800
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-	1,530,100
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-	677,500
Feb 11, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	724,400
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	-	1,416,300
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	860,100
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	551,300
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	1,371,600
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	841,200
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	411,100
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	1,310,700
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	814,600
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	652,400
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	1,120,100
Jan 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	946,000
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	697,200
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,231,900