KLSE:MSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.84	0.86	0.84	0.85	0.85	1.20%	200,800
May 4, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	47,700
Apr 30, 2026	0.84	0.86	0.83	0.83	0.83	-	437,100
Apr 29, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	153,700
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