Skip to main content
M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.250
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:M&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.250.250.25-106,600
Dec 4, 20250.250.250.250.250.25-105,000
Dec 3, 20250.250.250.250.250.25-156,000
Dec 2, 20250.250.250.250.250.25-1,000
Dec 1, 20250.250.250.250.250.25-258,100
Nov 28, 20250.260.260.250.250.25-1.96%1,429,300
Nov 27, 20250.260.260.260.260.26-230,000
Nov 26, 20250.260.260.260.260.26-782,000
Nov 25, 20250.260.260.250.260.26-1,030,600
Nov 24, 20250.260.270.260.260.26-3.77%554,400
Nov 21, 20250.260.270.260.270.27-602,200
Nov 19, 20250.260.270.260.270.271.92%743,000
Nov 18, 20250.260.270.260.260.26-1.89%875,100
Nov 17, 20250.260.270.260.270.27-35,300
Nov 14, 20250.270.270.260.270.27-1,556,100
Nov 13, 20250.270.280.270.270.27-1.85%1,443,100
Nov 12, 20250.280.280.270.270.27-1,593,000
Nov 11, 20250.270.280.270.270.271.89%1,672,300
Nov 10, 20250.270.270.270.270.27-320,000
Nov 6, 20250.260.270.260.270.27-195,000
Nov 5, 20250.260.270.260.270.27-191,700
Nov 4, 20250.270.270.270.270.27-552,000
Nov 3, 20250.280.280.270.270.27-3.64%1,174,300
Oct 31, 20250.280.280.280.280.28-1.79%246,100
Oct 30, 20250.280.280.280.280.281.82%26,000
Oct 29, 20250.280.280.280.280.28-53,100
Oct 28, 20250.280.280.280.280.28-59,000
Oct 27, 20250.280.280.280.280.28-1.79%625,400
Oct 24, 20250.280.280.280.280.28-282,500
Oct 23, 20250.280.280.280.280.28-3.45%920,000
Oct 22, 20250.280.290.280.290.293.57%1,003,200
Oct 21, 20250.280.280.280.280.28-1,656,000
Oct 17, 20250.290.290.280.280.28-3.45%850,200
Oct 16, 20250.290.300.280.290.29-3,638,200
Oct 15, 20250.290.290.270.290.29-1.69%1,950,300
Oct 14, 20250.300.300.290.300.30-1.67%2,067,800
Oct 13, 20250.290.300.280.300.301.69%2,327,200
Oct 10, 20250.280.300.280.300.305.36%1,346,400
Oct 9, 20250.280.280.280.280.281.82%270,100
Oct 8, 20250.270.280.270.280.28-747,700
Oct 7, 20250.280.280.280.280.28-3.51%587,400
Oct 6, 20250.280.290.270.290.291.79%1,222,300
Oct 3, 20250.280.290.280.280.28-1.75%661,900
Oct 2, 20250.290.290.280.290.29-1.72%541,900
Oct 1, 20250.280.290.270.290.295.45%607,200
Sep 30, 20250.280.280.280.280.28-1.79%243,300
Sep 29, 20250.290.290.280.280.28-5.08%484,200
Sep 26, 20250.290.300.280.300.30-1,479,400
Sep 25, 20250.290.300.280.300.301.72%1,993,400
Sep 24, 20250.280.290.270.290.293.57%1,265,000
Sep 23, 20250.280.280.280.280.28-467,200
Sep 22, 20250.300.300.280.280.28-6.67%496,000
Sep 19, 20250.270.310.260.300.3013.21%4,826,100
Sep 18, 20250.250.270.250.270.276.00%2,872,000
Sep 17, 20250.250.260.250.250.252.04%1,222,800
Sep 12, 20250.250.250.250.250.25-2.00%211,200
Sep 11, 20250.240.250.240.250.254.17%1,098,000
Sep 10, 20250.240.250.240.240.24-1,678,600
Sep 9, 20250.240.250.240.240.24-1,189,500
Sep 8, 20250.250.250.240.240.24-2.04%251,800
Sep 4, 20250.240.250.240.250.252.08%268,900
Sep 3, 20250.250.250.240.240.24-2.04%965,000
Sep 2, 20250.250.250.250.250.25-2.00%429,200
Aug 29, 20250.250.260.250.250.25-943,600
Aug 28, 20250.250.260.250.250.25-1,422,500
Aug 27, 20250.250.260.250.250.252.04%1,254,700
Aug 26, 20250.250.250.250.250.25-283,200
Aug 25, 20250.250.250.250.250.25-375,000
Aug 22, 20250.250.250.240.250.25-136,000
Aug 21, 20250.250.250.250.250.25-2.00%660,100
Aug 20, 20250.250.260.250.250.254.17%891,000
Aug 19, 20250.250.250.240.240.24-2.04%80,100
Aug 18, 20250.250.250.250.250.252.08%400,000
Aug 15, 20250.250.250.240.240.24-2.04%214,400
Aug 14, 20250.250.250.250.250.25-536,000
Aug 13, 20250.250.250.250.250.25-2.00%765,400
Aug 12, 20250.250.250.250.250.252.04%275,100
Aug 11, 20250.250.250.250.250.25-385,000
Aug 8, 20250.250.250.250.250.25-395,000
Aug 7, 20250.250.250.250.250.25-2.00%50,000
Aug 6, 20250.250.250.250.250.252.04%415,000
Aug 5, 20250.250.250.250.250.25-2.00%243,500
Aug 4, 20250.250.250.250.250.25-535,400
Aug 1, 20250.250.250.250.250.25-1,290,900
Jul 31, 20250.250.260.250.250.25-352,400
Jul 30, 20250.250.250.240.250.252.04%1,139,000
Jul 29, 20250.250.250.250.250.25-2.00%1,085,900
Jul 28, 20250.250.250.250.250.25-651,000
Jul 25, 20250.250.260.250.250.25-1,598,900
Jul 24, 20250.260.260.250.250.25-1.96%1,191,000
Jul 23, 20250.260.260.260.260.26-1.92%942,900
Jul 22, 20250.260.260.260.260.26-40,300
Jul 21, 20250.260.260.260.260.26-1.89%130,000
Jul 18, 20250.250.270.250.270.276.00%1,693,300
Jul 17, 20250.260.260.250.250.25-1.96%114,200
Jul 16, 20250.260.260.250.260.26-234,200
Jul 15, 20250.260.260.250.260.262.00%887,600
Jul 14, 20250.260.260.250.250.25-1.96%1,167,900
Jul 11, 20250.260.260.250.260.26-373,000
Jul 10, 20250.270.270.250.260.26-3.77%1,258,900