KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	84,500
Apr 27, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	133,600
Apr 24, 2026	0.82	0.84	0.82	0.84	0.84	1.83%	246,700
Apr 23, 2026	0.82	0.83	0.82	0.82	0.82	-	129,400
Apr 22, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	63,100
Apr 21, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	292,700
Apr 20, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	269,500
Apr 17, 2026	0.84	0.85	0.84	0.84	0.84	-	163,700
Apr 16, 2026	0.85	0.85	0.83	0.84	0.84	-	97,500
Apr 15, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	47,500
Apr 14, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	29,800
Apr 13, 2026	0.83	0.85	0.82	0.82	0.82	-0.61%	220,700
Apr 10, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	176,600
Apr 9, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	141,400
Apr 8, 2026	0.85	0.86	0.84	0.85	0.85	0.60%	269,900
Apr 7, 2026	0.85	0.85	0.83	0.84	0.84	-	103,300
Apr 6, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	25,600
Apr 3, 2026	0.85	0.85	0.83	0.83	0.83	0.61%	44,200
Apr 2, 2026	0.86	0.86	0.83	0.83	0.83	-3.51%	116,600
Apr 1, 2026	0.82	0.86	0.82	0.86	0.86	4.91%	268,900
Mar 31, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	94,000
Mar 30, 2026	0.81	0.81	0.79	0.81	0.81	-	258,500
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	156,200
Mar 26, 2026	0.81	0.81	0.79	0.81	0.81	0.62%	536,100
Mar 25, 2026	0.82	0.83	0.81	0.81	0.81	-	209,800
Mar 24, 2026	0.83	0.83	0.80	0.81	0.81	-3.01%	299,900
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