MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia · Delayed Price · Currency is MYR 1.080
+0.010 (0.93%)
At close: Aug 14, 2025
KLSE:MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 654,400 |
| Aug 8, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 634,800 |
| Aug 7, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 1,296,100 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 652,100 |
| Aug 5, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 871,500 |
| Aug 4, 2025 | 1.00 | 1.09 | 0.98 | 1.08 | 1.08 | 9.09% | 4,188,300 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.90 | 0.99 | 0.99 | -2.94% | 3,297,400 |
| Jul 31, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 447,300 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 955,700 |
| Jul 29, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,163,500 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 842,900 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 844,600 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 961,300 |
| Jul 23, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,035,000 |
| Jul 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,245,500 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 699,300 |
| Jul 18, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,654,300 |
| Jul 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 950,200 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,035,900 |
| Jul 15, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 1,153,500 |
| Jul 14, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 1,016,600 |
| Jul 11, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 824,000 |
| Jul 10, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 2,279,100 |
| Jul 9, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 1,509,100 |
| Jul 8, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 2,460,400 |
| Jul 7, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,730,000 |
| Jul 4, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,554,000 |
| Jul 3, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 2,394,400 |
| Jul 2, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 2.94% | 6,149,500 |
| Jul 1, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 774,600 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 1,518,600 |
| Jun 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,690,400 |
| Jun 25, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 1,277,200 |
| Jun 24, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 1,165,600 |
| Jun 23, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,246,000 |
| Jun 20, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 1,031,700 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 629,100 |
| Jun 18, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 1,892,700 |
| Jun 17, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 738,600 |
| Jun 16, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 1,640,500 |
| Jun 13, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 992,600 |
| Jun 12, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 1,624,200 |
| Jun 11, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 1,712,300 |
| Jun 10, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 743,800 |
| Jun 9, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 961,100 |
| Jun 6, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 3,150,600 |
| Jun 5, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 1,562,400 |