KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.72	0.73	0.70	0.71	0.71	-2.08%	587,600
Aug 27, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	467,000
Aug 26, 2026	0.75	0.75	0.70	0.71	0.71	-4.05%	1,182,600
Aug 24, 2026	0.68	0.77	0.64	0.74	0.74	17.46%	3,128,500
Aug 21, 2026	0.66	0.66	0.63	0.63	0.63	-5.26%	400,200
Aug 20, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	165,500
Aug 19, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	444,400
Aug 18, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	296,800
Aug 17, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	177,000
Aug 14, 2026	0.72	0.72	0.68	0.70	0.70	-2.80%	126,100
Aug 13, 2026	0.72	0.72	0.69	0.72	0.72	-	370,400
Aug 12, 2026	0.69	0.72	0.69	0.72	0.72	2.88%	642,800
Aug 11, 2026	0.70	0.71	0.69	0.70	0.70	-	423,200
Aug 10, 2026	0.68	0.71	0.67	0.70	0.70	2.96%	605,800
Aug 7, 2026	0.70	0.70	0.68	0.68	0.68	-1.46%	577,400
Aug 6, 2026	0.62	0.73	0.61	0.69	0.69	10.48%	1,890,100
Aug 5, 2026	0.65	0.65	0.61	0.62	0.62	-	180,900
Aug 4, 2026	0.64	0.64	0.62	0.62	0.62	-	106,600
Aug 3, 2026	0.61	0.65	0.61	0.62	0.62	2.48%	508,400
Jul 31, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	162,200
Jul 30, 2026	0.60	0.60	0.59	0.59	0.59	-	264,000
Jul 29, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	300,600
Jul 28, 2026	0.61	0.61	0.60	0.60	0.60	-	222,900
Jul 27, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	88,200
Jul 24, 2026	0.61	0.61	0.60	0.61	0.61	-	753,200
Jul 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	192,600
Jul 22, 2026	0.62	0.62	0.61	0.61	0.61	-	137,400
Jul 21, 2026	0.61	0.63	0.61	0.61	0.61	0.83%	367,900
Jul 20, 2026	0.63	0.63	0.61	0.61	0.61	-3.97%	667,300
Jul 17, 2026	0.63	0.64	0.62	0.63	0.63	-	237,100
Jul 16, 2026	0.64	0.64	0.62	0.63	0.63	1.61%	91,500
Jul 15, 2026	0.62	0.64	0.62	0.62	0.62	-	167,500
Jul 14, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	35,100
Jul 13, 2026	0.64	0.64	0.63	0.63	0.63	-	148,100
Jul 10, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	186,300
Jul 9, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	72,400
Jul 8, 2026	0.63	0.63	0.63	0.63	0.63	-	115,900
Jul 7, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	23,500
Jul 6, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	30,500
Jul 3, 2026	0.63	0.65	0.63	0.63	0.63	1.61%	82,500
Jul 2, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	158,600
Jul 1, 2026	0.63	0.65	0.62	0.63	0.63	-	48,200
Jun 30, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	321,500
Jun 29, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	507,900
Jun 26, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	310,500
Jun 25, 2026	0.64	0.64	0.62	0.62	0.62	-3.91%	239,600
Jun 24, 2026	0.62	0.64	0.62	0.64	0.64	4.07%	157,400
Jun 23, 2026	0.66	0.66	0.62	0.62	0.62	-6.11%	985,200
Jun 22, 2026	0.69	0.69	0.65	0.66	0.66	-3.68%	540,700
Jun 19, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	475,800