KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	157,900
Oct 29, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	107,700
Oct 28, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	10,500
Oct 27, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	209,300
Oct 26, 2026	0.62	0.63	0.62	0.63	0.63	-	128,900
Oct 23, 2026	0.62	0.63	0.62	0.63	0.63	-	306,200
Oct 22, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	318,300
Oct 21, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	62,100
Oct 20, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	318,100
Oct 19, 2026	0.63	0.63	0.61	0.62	0.62	-3.15%	425,600
Oct 16, 2026	0.62	0.64	0.62	0.64	0.64	0.79%	192,000
Oct 15, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	412,000
Oct 14, 2026	0.63	0.65	0.63	0.63	0.63	-0.79%	482,100
Oct 13, 2026	0.62	0.63	0.62	0.63	0.63	-	397,500
Oct 12, 2026	0.64	0.64	0.62	0.63	0.63	-	195,500
Oct 9, 2026	0.65	0.65	0.62	0.63	0.63	0.80%	1,288,500
Oct 8, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	980,600
Oct 7, 2026	0.64	0.66	0.63	0.64	0.64	-0.78%	173,100
Oct 6, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	1,199,100
Oct 5, 2026	0.63	0.67	0.62	0.67	0.67	7.20%	875,400
Oct 2, 2026	0.63	0.63	0.63	0.63	0.63	-	105,000
Oct 1, 2026	0.63	0.63	0.62	0.63	0.63	-	194,000
Sep 30, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	99,600
Sep 29, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	169,900
Sep 28, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	121,400
Sep 25, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	1,616,900
Sep 24, 2026	0.63	0.65	0.63	0.63	0.63	-	281,100
Sep 23, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	146,500
Sep 22, 2026	0.64	0.64	0.62	0.64	0.64	-	356,900
Sep 21, 2026	0.64	0.64	0.63	0.64	0.64	-	108,400
Sep 18, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	102,000
Sep 17, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	456,700
Sep 15, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	602,900
Sep 14, 2026	0.67	0.68	0.66	0.66	0.66	-2.24%	591,800
Sep 11, 2026	0.65	0.68	0.65	0.67	0.67	2.29%	551,400
Sep 10, 2026	0.66	0.67	0.65	0.66	0.66	-1.50%	1,121,100
Sep 9, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	418,900
Sep 8, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	214,900
Sep 7, 2026	0.67	0.68	0.65	0.65	0.65	-2.26%	332,500
Sep 4, 2026	0.66	0.67	0.66	0.67	0.67	-0.75%	241,000
Sep 3, 2026	0.68	0.69	0.66	0.67	0.67	-0.74%	477,900
Sep 2, 2026	0.68	0.69	0.67	0.68	0.68	-	422,200
Sep 1, 2026	0.71	0.71	0.68	0.68	0.68	-4.26%	307,500
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