KLSE:MERSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	715,100
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	782,200
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	1,279,800
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	616,300
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	477,000
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	975,500
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	683,200
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	472,200
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-	921,000
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	651,600
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	510,600
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,079,000
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	661,600
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	418,700
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	985,000
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	681,500
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-	402,200
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	736,000
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	-	659,400
Dec 23, 2025	0.31	0.32	0.31	0.31	0.31	-	391,000
Dec 22, 2025	0.32	0.32	0.31	0.31	0.31	-	771,100
Dec 19, 2025	0.32	0.32	0.31	0.31	0.31	-	787,800
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-	433,500
Dec 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	964,900
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	577,300
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-	443,400
Dec 12, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	897,200
Dec 11, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	885,600
Dec 10, 2025	0.32	0.33	0.32	0.32	0.32	-	421,200
Dec 9, 2025	0.32	0.33	0.32	0.32	0.32	-	529,300
Dec 8, 2025	0.33	0.33	0.32	0.32	0.32	-	459,700
Dec 5, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	713,100
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	479,000
Dec 3, 2025	0.33	0.33	0.32	0.33	0.33	-	484,700
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	286,300
Dec 1, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	935,500
Nov 28, 2025	0.33	0.33	0.32	0.33	0.33	-	686,500
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-	233,700
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	-	576,100