KLSE:MERSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-	25,900
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	538,100
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	280,000
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	169,700
Nov 11, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	653,600
Nov 10, 2025	0.33	0.33	0.32	0.33	0.33	-	321,100
Nov 7, 2025	0.33	0.33	0.32	0.33	0.33	-	58,900
Nov 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	504,400
Nov 5, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	319,400
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	45,800
Nov 3, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	567,400
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	186,800
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	127,500
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	-	445,500
Oct 28, 2025	0.34	0.34	0.33	0.34	0.34	-	42,500
Oct 27, 2025	0.33	0.34	0.33	0.34	0.34	-	301,800
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	700,300
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-	61,500
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-	63,200
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	-	525,300
Oct 17, 2025	0.34	0.34	0.33	0.34	0.34	-	231,700
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-	28,900
Oct 15, 2025	0.34	0.35	0.34	0.34	0.34	-	674,700
Oct 14, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	488,800
Oct 13, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	142,800
Oct 10, 2025	0.36	0.36	0.35	0.36	0.36	-	735,600
Oct 9, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	1,449,300
Oct 8, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	1,044,600
Oct 7, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	151,500
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	839,600
Oct 3, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	795,100
Oct 2, 2025	0.35	0.35	0.34	0.35	0.35	-	160,300
Oct 1, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,026,000
Sep 30, 2025	0.35	0.35	0.34	0.35	0.35	-	741,200
Sep 29, 2025	0.36	0.36	0.33	0.35	0.35	-4.11%	1,672,900
Sep 26, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	814,400
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	-	335,400
Sep 24, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	1,195,400
Sep 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	1,444,500
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	127,500
Sep 19, 2025	0.38	0.38	0.37	0.38	0.38	-	998,300
Sep 18, 2025	0.38	0.38	0.37	0.38	0.38	-	1,821,100
Sep 17, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	1,567,200
Sep 12, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	2,898,300
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	685,900
Sep 10, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,674,900
Sep 9, 2025	0.35	0.36	0.35	0.35	0.35	-	1,006,700
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	493,900
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-	2,622,600
Sep 3, 2025	0.35	0.35	0.35	0.35	0.35	-	755,000