MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia · Delayed Price · Currency is MYR 0.9350
-0.0150 (-1.58%)
At close: Feb 6, 2026
KLSE:MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 281,200 |
| Jan 2, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.54% | 201,700 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 475,700 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 283,700 |
| Dec 29, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 586,300 |
| Dec 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 543,700 |
| Dec 24, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 128,800 |
| Dec 23, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 196,100 |
| Dec 22, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 400,900 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 387,400 |
| Dec 18, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 241,000 |
| Dec 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 244,000 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 75,500 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.05% | 193,300 |
| Dec 12, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.04% | 236,900 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 156,100 |
| Dec 10, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 416,700 |
| Dec 9, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 122,500 |
| Dec 8, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 354,300 |
| Dec 5, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 325,600 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 662,900 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 1,040,900 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 473,300 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 689,000 |
| Nov 28, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,248,600 |
| Nov 27, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 773,700 |
| Nov 26, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 1,069,800 |
| Nov 25, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 405,500 |