KLSE:MERSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.36	0.36	0.35	0.36	0.36	-	735,600
Oct 9, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	1,449,300
Oct 8, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	1,044,600
Oct 7, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	151,500
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	839,600
Oct 3, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	795,100
Oct 2, 2025	0.35	0.35	0.34	0.35	0.35	-	160,300
Oct 1, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,026,000
Sep 30, 2025	0.35	0.35	0.34	0.35	0.35	-	741,200
Sep 29, 2025	0.36	0.36	0.33	0.35	0.35	-4.11%	1,672,900
Sep 26, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	814,400
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	-	335,400
Sep 24, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	1,195,400
Sep 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	1,444,500
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	127,500
Sep 19, 2025	0.38	0.38	0.37	0.38	0.38	-	998,300
Sep 18, 2025	0.38	0.38	0.37	0.38	0.38	-	1,821,100
Sep 17, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	1,567,200
Sep 12, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	2,898,300
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	685,900
Sep 10, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,674,900
Sep 9, 2025	0.35	0.36	0.35	0.35	0.35	-	1,006,700
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	493,900
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-	2,622,600
Sep 3, 2025	0.35	0.35	0.35	0.35	0.35	-	755,000
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	435,300
Aug 29, 2025	0.35	0.36	0.35	0.35	0.35	-	1,674,200
Aug 28, 2025	0.35	0.35	0.34	0.35	0.35	-	846,100
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	-	461,300
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-	1,075,900
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-	617,200
Aug 22, 2025	0.35	0.36	0.35	0.35	0.35	-	1,167,800
Aug 21, 2025	0.35	0.36	0.35	0.35	0.35	-	938,000
Aug 20, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	556,400
Aug 19, 2025	0.35	0.36	0.35	0.36	0.36	-	1,010,000
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	769,000
Aug 15, 2025	0.35	0.36	0.35	0.35	0.35	-	617,500
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-	977,100
Aug 13, 2025	0.35	0.36	0.35	0.35	0.35	-	772,500
Aug 12, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	547,600
Aug 11, 2025	0.35	0.36	0.35	0.36	0.36	-	1,085,500
Aug 8, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	477,000
Aug 7, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	545,600
Aug 6, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	1,105,500
Aug 5, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	406,300
Aug 4, 2025	0.36	0.36	0.35	0.36	0.36	-	473,100
Aug 1, 2025	0.35	0.36	0.35	0.36	0.36	-	966,300
Jul 31, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	385,500
Jul 30, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	545,800
Jul 29, 2025	0.35	0.36	0.35	0.36	0.36	-	871,900
Jul 28, 2025	0.35	0.36	0.35	0.36	0.36	-	448,400
Jul 25, 2025	0.35	0.36	0.35	0.36	0.36	-	919,000
Jul 24, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	462,400
Jul 23, 2025	0.35	0.36	0.35	0.35	0.35	-	240,600
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	-	968,700
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	997,500
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-	315,200
Jul 17, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,014,800
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	756,500
Jul 15, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	163,000
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	-	591,000