KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.85	0.85	0.82	0.83	0.83	-1.19%	399,500
Mar 18, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	335,500
Mar 17, 2026	0.87	0.87	0.85	0.85	0.85	-1.73%	78,200
Mar 16, 2026	0.86	0.87	0.82	0.87	0.87	4.85%	327,200
Mar 13, 2026	0.80	0.90	0.80	0.83	0.83	3.77%	534,100
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	412,500
Mar 11, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	235,300
Mar 10, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	681,400
Mar 9, 2026	0.82	0.82	0.78	0.80	0.80	-3.64%	738,000
Mar 6, 2026	0.84	0.85	0.82	0.83	0.83	-1.79%	326,100
Mar 5, 2026	0.85	0.86	0.83	0.84	0.84	-	643,100
Mar 4, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	303,600
Mar 3, 2026	0.87	0.89	0.85	0.86	0.86	-2.29%	1,159,700
Mar 2, 2026	0.90	0.90	0.87	0.88	0.88	-3.31%	1,161,600
Feb 27, 2026	0.88	0.91	0.88	0.91	0.91	2.84%	1,534,600
Feb 26, 2026	1.04	1.05	0.85	0.88	0.88	-16.19%	6,424,300
Feb 25, 2026	1.04	1.06	1.04	1.05	1.05	0.96%	487,500
Feb 24, 2026	1.07	1.07	1.04	1.04	1.04	-2.80%	324,300
Feb 23, 2026	1.07	1.08	1.04	1.07	1.07	0.94%	401,300
Feb 20, 2026	1.07	1.10	1.05	1.06	1.06	-1.85%	1,593,500
Feb 19, 2026	1.03	1.11	1.03	1.08	1.08	2.86%	2,010,200
Feb 16, 2026	1.03	1.05	1.01	1.05	1.05	1.94%	1,607,200
Feb 13, 2026	1.01	1.04	1.01	1.03	1.03	0.98%	1,276,900
Feb 12, 2026	1.02	1.04	1.00	1.02	1.02	-	366,600
Feb 11, 2026	1.02	1.03	0.99	1.02	1.02	-	1,002,400
Feb 10, 2026	0.95	1.05	0.95	1.02	1.02	9.09%	3,266,300
Feb 9, 2026	0.94	0.95	0.93	0.94	0.94	-	292,100
Feb 6, 2026	0.94	0.94	0.93	0.94	0.94	-1.58%	256,500
Feb 5, 2026	0.94	0.96	0.92	0.95	0.95	1.06%	312,500
Feb 4, 2026	0.94	0.96	0.94	0.94	0.94	0.53%	193,600
Feb 3, 2026	0.93	0.95	0.92	0.94	0.94	0.54%	98,100
Jan 30, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	166,900
Jan 29, 2026	0.95	0.95	0.94	0.94	0.94	-	127,600
Jan 28, 2026	0.98	0.98	0.94	0.94	0.94	-3.09%	257,600
Jan 27, 2026	0.96	0.98	0.96	0.97	0.97	1.57%	753,000
Jan 26, 2026	0.94	0.96	0.93	0.96	0.96	3.24%	623,300
Jan 23, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	216,600
Jan 22, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	461,200
Jan 21, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	279,500
Jan 20, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	432,100
Jan 19, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	216,500
Jan 16, 2026	0.95	0.96	0.95	0.96	0.96	-	152,600
Jan 15, 2026	0.96	0.96	0.96	0.96	0.96	-1.04%	119,600
Jan 14, 2026	0.95	0.97	0.95	0.97	0.97	1.58%	178,300
Jan 13, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	150,400
Jan 12, 2026	0.96	0.97	0.94	0.97	0.97	2.11%	519,700
Jan 9, 2026	0.95	0.96	0.95	0.95	0.95	0.53%	917,000
Jan 8, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	110,100
Jan 7, 2026	0.96	0.96	0.94	0.95	0.95	0.53%	157,500
Jan 6, 2026	0.94	0.97	0.94	0.95	0.95	0.53%	206,700