Skip to main content
M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:M&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.180.180.182.86%631,000
Apr 24, 20260.180.180.180.180.18-67,000
Apr 23, 20260.180.180.180.180.18-82,000
Apr 22, 20260.180.180.180.180.18-175,000
Apr 21, 20260.180.180.180.180.18-2.78%418,100
Apr 20, 20260.180.180.170.180.182.86%237,600
Apr 17, 20260.180.180.180.180.18-155,000
Apr 16, 20260.180.180.180.180.18-132,000
Apr 15, 20260.190.190.170.180.18-2.78%3,492,000
Apr 14, 20260.180.180.180.180.18-350,000
Apr 13, 20260.190.190.180.180.18-2.70%994,600
Apr 10, 20260.190.200.190.190.19-2.63%1,113,400
Apr 9, 20260.190.190.180.190.19-3,422,400
Apr 8, 20260.190.190.190.190.192.70%381,000
Apr 7, 20260.190.190.190.190.19-2.63%71,200
Apr 6, 20260.200.200.190.190.19-2.56%770,000
Apr 3, 20260.200.200.200.200.20-7.14%2,093,100
Apr 2, 20260.210.210.200.210.21-4.55%2,270,500
Apr 1, 20260.220.220.200.220.22-2.22%726,000
Mar 31, 20260.190.230.190.230.2312.50%2,929,000
Mar 30, 20260.190.200.180.200.205.26%2,775,100
Mar 27, 20260.190.200.190.190.19-2.56%150,100
Mar 26, 20260.190.200.190.200.202.63%334,700
Mar 25, 20260.190.200.190.190.19-147,000
Mar 24, 20260.190.190.190.190.19-180,600
Mar 19, 20260.190.190.190.190.19-79,000
Mar 18, 20260.200.200.190.190.19-5.00%164,000
Mar 17, 20260.180.200.180.200.2011.11%1,332,100
Mar 16, 20260.180.180.180.180.18-127,100
Mar 13, 20260.190.190.180.180.18-5.26%200,300
Mar 12, 20260.190.190.190.190.19-800
Mar 11, 20260.190.190.190.190.195.56%640,800
Mar 10, 20260.180.180.180.180.18-460,800
Mar 9, 20260.190.190.180.180.18-2.70%725,200
Mar 6, 20260.190.190.190.190.19-2.63%134,400
Mar 5, 20260.190.200.190.190.19-216,600
Mar 4, 20260.190.190.190.190.19-2.56%140,000
Mar 3, 20260.200.200.200.200.20-679,500
Mar 2, 20260.200.200.200.200.20-297,500
Feb 27, 20260.200.200.190.200.20-220,000
Feb 26, 20260.190.200.190.200.20-419,900
Feb 25, 20260.200.200.200.200.20-169,900
Feb 24, 20260.200.200.200.200.20-215,000
Feb 23, 20260.200.200.200.200.20-14,800
Feb 20, 20260.200.200.200.200.20-773,500
Feb 19, 20260.200.200.190.200.20-478,200
Feb 16, 20260.200.200.200.200.20-2,568,500
Feb 13, 20260.220.220.200.200.20-11.36%4,682,900
Feb 12, 20260.230.230.200.220.22-2.22%16,440,400
Feb 11, 20260.220.230.200.230.23-4,263,200
Feb 10, 20260.210.230.210.230.234.65%718,000
Feb 9, 20260.220.220.220.220.22-340,000
Feb 6, 20260.220.220.210.220.22-2.27%691,500
Feb 5, 20260.220.230.220.220.22-2.22%172,000
Feb 4, 20260.220.230.220.230.232.27%65,200
Feb 3, 20260.220.220.220.220.22-324,000
Jan 30, 20260.230.230.220.220.22-197,500
Jan 29, 20260.230.230.220.220.22-2.22%239,800
Jan 28, 20260.230.230.230.230.23-172,000
Jan 27, 20260.230.230.230.230.23-2.17%427,900
Jan 26, 20260.220.230.210.230.234.55%2,313,000
Jan 23, 20260.220.220.220.220.22-324,000
Jan 22, 20260.220.220.220.220.22-36,300
Jan 21, 20260.220.220.220.220.22-137,000
Jan 20, 20260.230.230.220.220.22-4.35%2,048,700
Jan 19, 20260.230.230.230.230.23-20,000
Jan 16, 20260.230.230.230.230.232.22%144,000
Jan 15, 20260.240.240.230.230.23-4.26%1,992,000
Jan 14, 20260.230.240.230.240.242.17%186,400
Jan 13, 20260.230.230.230.230.23-60,500
Jan 12, 20260.230.240.230.230.23-2,218,100
Jan 9, 20260.230.230.230.230.23-117,300
Jan 8, 20260.230.240.230.230.23-155,000
Jan 7, 20260.240.250.230.230.23-2,377,500
Jan 6, 20260.230.240.230.230.23-1,974,000
Jan 5, 20260.250.250.230.230.23-4.17%2,839,600
Jan 2, 20260.250.250.230.240.24-2,685,100
Dec 31, 20250.250.250.240.240.24-4.00%1,670,400
Dec 29, 20250.250.250.250.250.25-114,700
Dec 26, 20250.260.260.250.250.25-1.96%1,314,900
Dec 24, 20250.250.260.250.260.26-60,100
Dec 23, 20250.260.260.260.260.26-401,700
Dec 22, 20250.260.270.260.260.26-1,050,200
Dec 19, 20250.260.260.260.260.26-5.56%631,500
Dec 18, 20250.250.270.250.270.2710.20%4,215,600
Dec 17, 20250.250.250.250.250.25-2.00%364,000
Dec 16, 20250.260.260.250.250.25-3.85%386,300
Dec 15, 20250.250.260.250.260.266.12%2,380,700
Dec 12, 20250.250.250.240.250.25-642,400
Dec 11, 20250.250.250.240.250.25-1,455,100
Dec 10, 20250.250.250.250.250.25-150,200
Dec 9, 20250.250.250.250.250.25-54,300
Dec 8, 20250.250.250.250.250.25-2.00%236,100
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