U.S. markets open in 1 hour 15 minutes

MSM (5202.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.6700+0.0200 (+1.21%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20211.63001.68001.61001.67001.67004,272,300
Sep 20, 20211.71001.75001.63001.65001.65006,640,400
Sep 17, 20211.77001.79001.72001.72001.72005,759,700
Sep 15, 20211.70001.75001.68001.75001.75003,254,700
Sep 14, 20211.76001.80001.68001.70001.70007,490,200
Sep 13, 20211.66001.77001.64001.76001.760011,631,700
Sep 10, 20211.67001.71001.65001.66001.66002,851,300
Sep 09, 20211.67001.68001.63001.67001.67003,043,800
Sep 08, 20211.67001.73001.65001.67001.67003,235,000
Sep 07, 20211.69001.76001.66001.67001.67006,340,500
Sep 06, 20211.70001.72001.66001.68001.68006,032,800
Sep 03, 20211.57001.71001.57001.68001.680019,211,500
Sep 02, 20211.59001.59001.53001.56001.56003,261,200
Sep 01, 20211.45001.60001.43001.59001.590010,791,000
Aug 30, 20211.48001.48001.43001.45001.45002,776,500
Aug 27, 20211.47001.48001.45001.45001.45003,409,000
Aug 26, 20211.45001.49001.42001.47001.47007,190,100
Aug 25, 20211.56001.60001.38001.44001.440027,750,500
Aug 24, 20211.53001.64001.53001.56001.560019,027,600
Aug 23, 20211.53001.54001.49001.52001.52002,488,200
Aug 20, 20211.49001.56001.48001.52001.52004,876,600
Aug 19, 20211.50001.59001.47001.50001.50008,192,100
Aug 18, 20211.58001.58001.46001.52001.520012,364,600
Aug 17, 20211.62001.62001.54001.58001.58006,897,400
Aug 16, 20211.46001.61001.44001.61001.610026,784,500
Aug 13, 20211.36001.50001.35001.49001.490026,564,100
Aug 12, 20211.32001.38001.31001.33001.33004,402,900
Aug 11, 20211.35001.38001.30001.32001.32003,303,800
Aug 09, 20211.24001.37001.24001.35001.35008,169,700
Aug 06, 20211.23001.24001.21001.22001.2200925,300
Aug 05, 20211.23001.25001.21001.21001.21001,520,800
Aug 04, 20211.24001.25001.22001.23001.2300897,200
Aug 03, 20211.22001.26001.22001.25001.25001,439,300
Aug 02, 20211.26001.28001.22001.22001.22002,142,700
Jul 30, 20211.29001.29001.26001.26001.26001,010,400
Jul 29, 20211.30001.34001.27001.28001.28002,369,700
Jul 28, 20211.30001.35001.29001.31001.31003,600,100
Jul 27, 20211.28001.31001.26001.30001.30002,484,200
Jul 26, 20211.35001.36001.27001.28001.28003,926,400
Jul 23, 20211.38001.40001.34001.35001.35002,242,400
Jul 22, 20211.34001.41001.31001.38001.38008,907,800
Jul 21, 20211.34001.36001.30001.33001.33006,151,700
Jul 19, 20211.28001.33001.26001.29001.290013,334,800
Jul 16, 20211.18001.24001.18001.22001.22002,437,700
Jul 15, 20211.17001.22001.17001.18001.18001,694,700
Jul 14, 20211.16001.20001.15001.17001.17002,085,100
Jul 13, 20211.17001.18001.15001.16001.16001,265,300
Jul 12, 20211.18001.19001.15001.16001.16001,480,600
Jul 09, 20211.18001.21001.17001.18001.18003,001,800
Jul 08, 20211.22001.25001.16001.17001.17004,767,600
Jul 07, 20211.30001.31001.24001.24001.24003,666,700
Jul 06, 20211.20001.41001.20001.29001.290018,210,200
Jul 05, 20211.18001.21001.16001.21001.21002,106,700
Jul 02, 20211.18001.19001.17001.18001.1800860,000
Jul 01, 20211.19001.20001.16001.20001.2000959,000
Jun 30, 20211.15001.21001.15001.19001.19002,131,200
Jun 29, 20211.18001.20001.15001.15001.15001,602,900
Jun 28, 20211.20001.21001.15001.18001.18002,122,700
Jun 25, 20211.19001.24001.18001.20001.20001,385,600
Jun 24, 20211.23001.23001.18001.19001.19003,187,600
Jun 23, 20211.25001.27001.21001.23001.23003,918,400
Jun 22, 20211.27001.29001.26001.26001.26001,229,000
Jun 21, 20211.27001.28001.25001.26001.26001,503,800
Jun 18, 20211.28001.29001.26001.28001.28001,382,400
Jun 17, 20211.29001.30001.25001.26001.26003,432,500
Jun 16, 20211.31001.35001.28001.29001.29005,394,400
Jun 15, 20211.29001.31001.28001.29001.29001,449,800
Jun 14, 20211.27001.33001.26001.28001.28002,672,600
Jun 11, 20211.27001.28001.24001.27001.27002,824,300
Jun 10, 20211.27001.30001.26001.26001.26004,219,700
Jun 09, 20211.33001.33001.30001.30001.30002,597,700
Jun 08, 20211.32001.36001.29001.31001.31007,274,100
Jun 04, 20211.29001.35001.26001.31001.31007,467,000
Jun 03, 20211.30001.32001.26001.27001.27004,714,200
Jun 02, 20211.28001.34001.27001.29001.290011,770,100
Jun 01, 20211.25001.28001.20001.22001.22007,233,100
May 31, 20211.21001.30001.18001.23001.230011,216,300
May 28, 20211.43001.43001.28001.28001.280024,874,200
May 27, 20211.46001.48001.40001.42001.420010,007,100
May 25, 20211.54001.72001.43001.44001.440067,084,100
May 24, 20211.52001.58001.49001.52001.52007,418,800
May 21, 20211.52001.53001.41001.49001.490010,232,000
May 20, 20211.53001.61001.52001.52001.52006,526,200
May 19, 20211.57001.58001.51001.54001.54004,867,600
May 18, 20211.54001.62001.54001.57001.57003,792,800
May 17, 20211.63001.64001.53001.54001.54007,155,800
May 12, 20211.61001.66001.60001.62001.62003,339,100
May 11, 20211.60001.68001.59001.62001.62008,084,500
May 10, 20211.57001.77001.57001.64001.640032,790,100
May 07, 20211.60001.63001.56001.57001.57004,526,500
May 06, 20211.54001.60001.52001.59001.59007,905,300
May 05, 20211.56001.61001.52001.52001.52005,378,700
May 04, 20211.57001.61001.54001.57001.57004,710,000
May 03, 20211.64001.68001.55001.57001.57008,956,100
Apr 30, 20211.59001.71001.58001.63001.630019,116,000
Apr 28, 20211.61001.64001.56001.59001.59003,956,400
Apr 27, 20211.59001.68001.55001.61001.610012,902,500
Apr 26, 20211.54001.61001.54001.57001.57006,118,200
Apr 23, 20211.54001.59001.51001.53001.53005,620,300
Apr 22, 20211.61001.65001.53001.54001.540013,274,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...