KLSE:MERSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,266,600
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	551,600
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	1,541,400
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	-	963,500
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	-	570,300
Mar 2, 2026	0.29	0.29	0.29	0.29	0.29	-	1,604,700
Feb 27, 2026	0.29	0.30	0.29	0.29	0.29	-	859,200
Feb 26, 2026	0.29	0.30	0.29	0.29	0.29	-	505,000
Feb 25, 2026	0.29	0.30	0.29	0.29	0.29	-	1,530,000
Feb 24, 2026	0.29	0.30	0.29	0.29	0.29	-	807,100
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	-	539,100
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,584,100
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	794,900
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-	518,800
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-	1,530,100
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-	677,500
Feb 11, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	724,400
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	-	1,416,300
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	860,100
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	551,300
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	1,371,600
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	841,200
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	411,100
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	1,310,700
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	814,600
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	652,400
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	1,120,100
Jan 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	946,000
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	697,200
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,231,900
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	715,100
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	782,200
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	1,279,800
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	616,300
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	477,000
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	975,500
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	683,200
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	472,200
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-	921,000
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	651,600
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	510,600
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,079,000
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	661,600
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	418,700
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	985,000
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	681,500
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-	402,200
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	736,000
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	-	659,400
Dec 23, 2025	0.31	0.32	0.31	0.31	0.31	-	391,000
Dec 22, 2025	0.32	0.32	0.31	0.31	0.31	-	771,100
Dec 19, 2025	0.32	0.32	0.31	0.31	0.31	-	787,800
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-	433,500
Dec 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	964,900
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	577,300
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-	443,400
Dec 12, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	897,200
Dec 11, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	885,600
Dec 10, 2025	0.32	0.33	0.32	0.32	0.32	-	421,200
Dec 9, 2025	0.32	0.33	0.32	0.32	0.32	-	529,300
Dec 8, 2025	0.33	0.33	0.32	0.32	0.32	-	459,700
Dec 5, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	713,100
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	479,000
Dec 3, 2025	0.33	0.33	0.32	0.33	0.33	-	484,700
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	286,300
Dec 1, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	935,500
Nov 28, 2025	0.33	0.33	0.32	0.33	0.33	-	686,500
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-	233,700
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	-	576,100
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	376,800
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	515,000
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-	436,000
Nov 20, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	493,200
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	568,800
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	356,200
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-	25,900
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	538,100
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	280,000
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	169,700
Nov 11, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	653,600
Nov 10, 2025	0.33	0.33	0.32	0.33	0.33	-	321,100
Nov 7, 2025	0.33	0.33	0.32	0.33	0.33	-	58,900
Nov 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	504,400
Nov 5, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	319,400
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	45,800
Nov 3, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	567,400
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	186,800
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	127,500
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	-	445,500
Oct 28, 2025	0.34	0.34	0.33	0.34	0.34	-	42,500
Oct 27, 2025	0.33	0.34	0.33	0.34	0.34	-	301,800
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	700,300
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-	61,500
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-	63,200
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	-	525,300
Oct 17, 2025	0.34	0.34	0.33	0.34	0.34	-	231,700
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-	28,900
Oct 15, 2025	0.34	0.35	0.34	0.34	0.34	-	674,700
Oct 14, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	488,800
Oct 13, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	142,800