KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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