KLSE:MERSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	435,300
Aug 29, 2025	0.35	0.36	0.35	0.35	0.35	-	1,674,200
Aug 28, 2025	0.35	0.35	0.34	0.35	0.35	-	846,100
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	-	461,300
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-	1,075,900
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-	617,200
Aug 22, 2025	0.35	0.36	0.35	0.35	0.35	-	1,167,800
Aug 21, 2025	0.35	0.36	0.35	0.35	0.35	-	938,000
Aug 20, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	556,400
Aug 19, 2025	0.35	0.36	0.35	0.36	0.36	-	1,010,000
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	769,000
Aug 15, 2025	0.35	0.36	0.35	0.35	0.35	-	617,500
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-	977,100
Aug 13, 2025	0.35	0.36	0.35	0.35	0.35	-	772,500
Aug 12, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	547,600
Aug 11, 2025	0.35	0.36	0.35	0.36	0.36	-	1,085,500
Aug 8, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	477,000
Aug 7, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	545,600
Aug 6, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	1,105,500
Aug 5, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	406,300
Aug 4, 2025	0.36	0.36	0.35	0.36	0.36	-	473,100
Aug 1, 2025	0.35	0.36	0.35	0.36	0.36	-	966,300
Jul 31, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	385,500
Jul 30, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	545,800
Jul 29, 2025	0.35	0.36	0.35	0.36	0.36	-	871,900
Jul 28, 2025	0.35	0.36	0.35	0.36	0.36	-	448,400
Jul 25, 2025	0.35	0.36	0.35	0.36	0.36	-	919,000
Jul 24, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	462,400
Jul 23, 2025	0.35	0.36	0.35	0.35	0.35	-	240,600
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	-	968,700
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	997,500
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-	315,200
Jul 17, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,014,800
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	756,500
Jul 15, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	163,000
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	-	591,000
Jul 11, 2025	0.33	0.33	0.33	0.33	0.32	-	267,200
Jul 10, 2025	0.33	0.33	0.33	0.33	0.32	-1.52%	709,400
Jul 9, 2025	0.33	0.33	0.33	0.33	0.32	-	575,500
Jul 8, 2025	0.33	0.33	0.33	0.33	0.32	-	179,500
Jul 7, 2025	0.33	0.33	0.33	0.33	0.32	-	34,100