Mesiniaga Berhad (KLSE:MSNIAGA)
Malaysia · Delayed Price · Currency is MYR 1.190
0.00 (0.00%)
At close: Aug 27, 2026
Mesiniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 200 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 7,000 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | 100 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 1,300 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 2.59% | 5,400 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 2,000 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5,700 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 10,200 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 6,100 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 10,000 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,000 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 5,000 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,700 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 6,000 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100 |
| Jun 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10,000 |
| Jun 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 4,000 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 3,100 |
| Jun 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -3.20% | 4,700 |
| Jun 15, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 9,300 |
| Jun 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,000 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 1,000 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 4.84% | 5,100 |
| May 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 0.81% | 1,500 |
| May 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.18 | -1.60% | 35,100 |
| May 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | 100 |
| May 22, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.20 | -2.34% | 15,000 |
| May 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | - | 5,000 |
| May 15, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.23 | -0.78% | 7,300 |
| May 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.24 | 3.20% | 5,000 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | -1.57% | 600 |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 2.42% | 3,000 |
| May 6, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.19 | - | 20,000 |
| May 5, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | -0.80% | 6,000 |
| May 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.20 | - | 11,900 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 1.63% | 5,000 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.18 | -3.15% | 33,500 |
| Apr 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.22 | 0.79% | 33,900 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 1.61% | 100 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 2.48% | 1,000 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.16 | 0.83% | 2,500 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | 4.35% | 1,400 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 7,000 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -4.17% | 1,000 |
| Apr 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | - | 3,900 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | 6.19% | 30,000 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 0.89% | 1,000 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | 10,000 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.08 | -2.61% | 12,400 |