MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia · Delayed Price · Currency is MYR 1.060
+0.020 (1.92%)
At close: Oct 27, 2025
KLSE:MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 5,263,000 |
| Oct 24, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 930,300 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,078,300 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 442,000 |
| Oct 21, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 4.04% | 2,781,400 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 582,100 |
| Oct 16, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 403,900 |
| Oct 15, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 430,500 |
| Oct 14, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 752,600 |
| Oct 13, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 622,100 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 1,234,900 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 568,300 |
| Oct 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 787,800 |
| Oct 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 765,600 |
| Oct 6, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,287,800 |
| Oct 3, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,216,100 |
| Oct 2, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,021,300 |
| Oct 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 205,100 |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 606,100 |
| Sep 29, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 1.52% | 1,736,700 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 746,900 |
| Sep 25, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 714,300 |
| Sep 24, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 825,500 |
| Sep 23, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 476,800 |
| Sep 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 280,200 |
| Sep 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 486,100 |
| Sep 18, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 512,900 |
| Sep 17, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 1,903,600 |
| Sep 12, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 332,500 |
| Sep 11, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 1,001,500 |
| Sep 10, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 949,100 |
| Sep 9, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 1,867,300 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 1,097,000 |
| Sep 4, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 274,800 |
| Sep 3, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 437,600 |
| Sep 2, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 689,900 |
| Aug 29, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 672,400 |
| Aug 28, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 1,627,400 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 1,124,500 |
| Aug 26, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -2.51% | 2,886,100 |
| Aug 25, 2025 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -2.45% | 3,682,200 |
| Aug 22, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 1,527,600 |
| Aug 21, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 2,741,300 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,595,300 |
| Aug 19, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 870,400 |
| Aug 18, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 832,600 |
| Aug 15, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 848,800 |
| Aug 14, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,413,700 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 649,100 |
| Aug 12, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 1,057,500 |