Mesiniaga Berhad (KLSE:MSNIAGA)
Malaysia · Delayed Price · Currency is MYR 1.270
0.00 (0.00%)
At close: May 11, 2026
Mesiniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 3,000 |
| May 6, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | - | 20,000 |
| May 5, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 6,000 |
| May 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 11,900 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 5,000 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 33,500 |
| Apr 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 33,900 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 100 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 1,000 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,500 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 1,400 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,000 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1,000 |
| Apr 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,900 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 30,000 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,000 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,000 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 12,400 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 500 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 1,000 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,500 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 8,700 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 8,300 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,600 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 1,500 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7,000 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 3,500 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 5,400 |
| Mar 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 20,800 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 6.90% | 131,300 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 2,000 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 2,000 |
| Feb 23, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 35,000 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 200 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 400 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 10,000 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 10,000 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 2,000 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,200 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 13,400 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1,300 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,000 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.14 | 1.19 | 1.19 | 6.25% | 17,500 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -12.50% | 7,500 |
| Jan 9, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 5,300 |
| Jan 8, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -8.15% | 1,100 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |