KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	301,400
Jun 16, 2026	0.69	0.71	0.69	0.71	0.71	2.92%	287,600
Jun 15, 2026	0.72	0.73	0.68	0.69	0.69	-4.86%	1,343,400
Jun 12, 2026	0.76	0.76	0.72	0.72	0.72	-4.64%	133,800
Jun 11, 2026	0.73	0.76	0.72	0.76	0.76	4.86%	192,500
Jun 10, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	82,400
Jun 9, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	747,800
Jun 8, 2026	0.75	0.76	0.74	0.74	0.74	-1.99%	223,400
Jun 5, 2026	0.76	0.76	0.74	0.76	0.76	3.42%	117,800
Jun 4, 2026	0.77	0.77	0.73	0.73	0.73	-5.81%	518,900
Jun 3, 2026	0.77	0.78	0.75	0.78	0.78	2.65%	229,200
May 29, 2026	0.77	0.77	0.75	0.76	0.76	-1.95%	1,159,900
May 28, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,136,100
May 26, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	463,500
May 25, 2026	0.81	0.81	0.80	0.80	0.80	-1.85%	66,000
May 22, 2026	0.80	0.81	0.80	0.81	0.81	1.89%	119,200
May 21, 2026	0.80	0.81	0.80	0.80	0.80	-	90,500
May 20, 2026	0.82	0.82	0.80	0.80	0.80	-2.45%	355,100
May 19, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	281,300
May 18, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	408,100
May 15, 2026	0.84	0.84	0.83	0.83	0.83	-	168,700
May 14, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	99,400
May 13, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	156,000
May 12, 2026	0.85	0.85	0.83	0.83	0.83	-2.94%	277,500
May 11, 2026	0.86	0.86	0.84	0.85	0.85	-	57,800
May 8, 2026	0.86	0.87	0.83	0.85	0.85	-1.16%	233,600
May 7, 2026	0.85	0.87	0.85	0.86	0.86	1.78%	501,000
May 6, 2026	0.84	0.86	0.84	0.85	0.85	-	104,300