Mesiniaga Berhad (KLSE:MSNIAGA)
Malaysia · Delayed Price · Currency is MYR 1.320
+0.020 (1.54%)
At close: Sep 4, 2025
Mesiniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 100 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,000 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 12,500 |
| Aug 28, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 20,500 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | 5,000 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 4,000 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 6,000 |
| Aug 14, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 10,100 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 100 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,600 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 4,000 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 1,100 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Aug 5, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.92% | 5,200 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.96% | 2,000 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | 22,000 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | 500 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 7,000 |
| Jul 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2,500 |
| Jul 17, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 3,000 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 6,000 |
| Jul 14, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 27,000 |
| Jul 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 1,500 |
| Jul 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | 1,000 |
| Jul 7, 2025 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 55,500 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 500 |
| Jun 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| May 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |
| May 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,200 |
| May 16, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 7,000 |
| May 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,000 |
| May 7, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 2.76% | 7,900 |
| May 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 16,000 |
| May 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 2,500 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 3,300 |
| Apr 18, 2025 | 1.28 | 1.50 | 1.28 | 1.49 | 1.49 | 23.14% | 2,000 |
| Apr 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,000 |
| Apr 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 7,000 |
| Apr 7, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 8,400 |
| Apr 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 3,000 |
| Mar 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Mar 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,000 |
| Mar 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,000 |
| Mar 13, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 12,000 |
| Mar 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,500 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,000 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5,100 |