MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia · Delayed Price · Currency is MYR 1.010
0.00 (0.00%)
At close: Sep 17, 2025
KLSE:MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |