M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia
· Delayed Price · Currency is MYR 0.185
-0.005 (-2.63%)
At close: Mar 6, 2026
KLSE:M&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 134,400 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 216,600 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 140,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 679,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 297,500 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 220,000 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 419,900 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 169,900 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 215,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,800 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 773,500 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 478,200 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,568,500 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.36% | 4,682,900 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 16,440,400 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | - | 4,263,200 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 718,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 340,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 691,500 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 172,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 65,200 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 324,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 197,500 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 239,800 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 172,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 427,900 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 2,313,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 324,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 36,300 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 137,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,048,700 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 144,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,992,000 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 186,400 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 60,500 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,218,100 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 117,300 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 155,000 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 2,377,500 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,974,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 2,839,600 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,685,100 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,670,400 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 114,700 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,314,900 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 60,100 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 401,700 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,050,200 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 631,500 |
| Dec 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 4,215,600 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 364,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 386,300 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 2,380,700 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 642,400 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,455,100 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,200 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,300 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 236,100 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 105,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 156,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 258,100 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,429,300 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 230,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 782,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,030,600 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 554,400 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 602,200 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 743,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 875,100 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,300 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,556,100 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,443,100 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,593,000 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,672,300 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 320,000 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 195,000 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 191,700 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 552,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,174,300 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 246,100 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 26,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 53,100 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 59,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 625,400 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 282,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 920,000 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,003,200 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,656,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 850,200 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,638,200 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 1,950,300 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,067,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 2,327,200 |
| Oct 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,346,400 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 270,100 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 747,700 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 587,400 |