Skip to main content
MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.950
-0.010 (-1.04%)
At close: Dec 5, 2025

KLSE:MSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.950.950.95-1.04%325,600
Dec 4, 20250.970.970.950.960.96-0.52%662,900
Dec 3, 20250.990.990.960.970.97-2.03%1,040,900
Dec 2, 20250.991.000.990.990.99-1.01%473,300
Dec 1, 20251.001.000.991.001.00-0.50%689,000
Nov 28, 20251.011.031.001.001.00-0.99%1,248,600
Nov 27, 20251.001.021.001.011.01-773,700
Nov 26, 20250.991.030.991.011.012.02%1,069,800
Nov 25, 20251.001.010.990.990.99-1.00%405,500
Nov 24, 20251.001.020.991.001.000.50%1,015,900
Nov 21, 20251.001.011.001.001.00-1.49%688,400
Nov 20, 20251.011.021.001.011.01-321,400
Nov 19, 20251.021.031.001.011.01-0.98%913,600
Nov 18, 20251.061.061.021.021.02-3.77%955,200
Nov 17, 20251.061.071.061.061.06-316,500
Nov 14, 20251.061.091.051.061.06-1,257,600
Nov 13, 20251.081.091.051.061.06-2.75%1,121,500
Nov 12, 20251.091.101.061.091.090.93%811,600
Nov 11, 20251.081.091.081.081.08-513,900
Nov 10, 20251.081.101.071.081.08-472,200
Nov 7, 20251.071.091.071.081.080.93%946,500
Nov 6, 20251.101.101.061.071.070.94%583,600
Nov 5, 20251.081.091.061.061.06-2.75%567,200
Nov 4, 20251.051.091.051.091.093.81%1,360,000
Nov 3, 20251.081.101.051.051.05-2.78%1,482,900
Oct 31, 20251.081.091.041.081.08-1,816,500
Oct 30, 20251.081.081.061.081.08-695,100
Oct 29, 20251.071.091.041.081.080.93%764,300
Oct 28, 20251.061.091.051.071.070.94%1,582,300
Oct 27, 20251.041.101.041.061.061.92%5,263,000
Oct 24, 20251.021.041.021.041.041.96%930,300
Oct 23, 20251.021.031.011.021.02-0.97%1,078,300
Oct 22, 20251.031.031.011.031.03-442,000
Oct 21, 20250.991.060.991.031.034.04%2,781,400
Oct 17, 20251.001.000.990.990.99-582,100
Oct 16, 20251.011.020.990.990.99-1.98%403,900
Oct 15, 20250.991.010.991.011.012.02%430,500
Oct 14, 20251.001.020.990.990.99-1.00%752,600
Oct 13, 20251.001.021.001.001.00-0.99%622,100
Oct 10, 20251.001.021.001.011.011.51%1,234,900
Oct 9, 20251.001.010.991.001.000.51%568,300
Oct 8, 20251.001.000.990.990.99-1.00%787,800
Oct 7, 20251.011.011.001.001.00-765,600
Oct 6, 20251.021.021.001.001.00-1.96%1,287,800
Oct 3, 20251.001.031.001.021.022.00%1,216,100
Oct 2, 20251.001.021.001.001.00-1,021,300
Oct 1, 20251.021.021.001.001.00-0.99%205,100
Sep 30, 20251.001.011.001.011.011.00%606,100
Sep 29, 20250.991.030.991.001.001.52%1,736,700
Sep 26, 20251.001.000.990.990.99-1.01%746,900
Sep 25, 20251.001.021.001.001.00-0.50%714,300
Sep 24, 20251.001.021.001.001.00-0.99%825,500
Sep 23, 20251.001.011.001.011.011.00%476,800
Sep 22, 20251.001.011.001.001.00-280,200
Sep 19, 20251.011.011.001.001.00-0.99%486,100
Sep 18, 20251.021.021.001.011.01-512,900
Sep 17, 20251.001.030.991.011.012.02%1,903,600
Sep 12, 20250.991.010.990.990.99-332,500
Sep 11, 20251.021.020.990.990.99-1.00%1,001,500
Sep 10, 20251.001.031.001.001.00-949,100
Sep 9, 20251.001.021.001.001.002.04%1,867,300
Sep 8, 20251.001.000.980.980.98-1.51%1,097,000
Sep 4, 20250.991.010.991.001.00-0.50%274,800
Sep 3, 20251.001.010.981.001.00-437,600
Sep 2, 20250.991.010.991.001.001.01%689,900
Aug 29, 20251.001.000.980.990.99-1.00%672,400
Aug 28, 20250.961.000.961.001.004.17%1,627,400
Aug 27, 20250.970.980.950.960.96-1.03%1,124,500
Aug 26, 20250.981.010.970.970.97-2.51%2,886,100
Aug 25, 20251.031.050.991.001.00-2.45%3,682,200
Aug 22, 20251.051.081.021.021.02-2.86%1,527,600
Aug 21, 20251.061.081.041.051.050.96%2,741,300
Aug 20, 20251.051.061.041.041.04-0.95%1,595,300
Aug 19, 20251.041.081.041.051.050.96%870,400
Aug 18, 20251.051.071.041.041.04-0.95%832,600
Aug 15, 20251.071.071.051.051.05-2.78%848,800
Aug 14, 20251.081.091.061.081.080.93%1,413,700
Aug 13, 20251.091.091.061.071.07-0.93%649,100
Aug 12, 20251.041.081.041.081.082.86%1,057,500
Aug 11, 20251.051.071.031.051.05-654,400
Aug 8, 20251.041.051.031.051.05-634,800
Aug 7, 20251.031.061.021.051.051.94%1,296,100
Aug 6, 20251.061.061.021.031.03-2.83%652,100
Aug 5, 20251.091.101.051.061.06-1.85%871,500
Aug 4, 20251.001.090.981.081.089.09%4,188,300
Aug 1, 20250.991.000.900.990.99-2.94%3,297,400
Jul 31, 20251.011.021.011.021.02-447,300
Jul 30, 20251.031.031.011.021.02-0.97%955,700
Jul 29, 20251.031.041.021.031.03-1,163,500
Jul 28, 20251.031.051.031.031.03-0.96%842,900
Jul 25, 20251.041.041.031.041.040.97%844,600
Jul 24, 20251.041.051.031.031.03-0.96%961,300
Jul 23, 20251.031.051.021.041.040.97%2,035,000
Jul 22, 20251.021.041.021.031.030.98%1,245,500
Jul 21, 20251.031.031.021.021.02-0.97%699,300
Jul 18, 20251.021.051.021.031.03-1,654,300
Jul 17, 20251.011.031.011.031.030.98%950,200
Jul 16, 20251.021.031.011.021.02-1,035,900
Jul 15, 20251.031.051.021.021.02-1.92%1,153,500
Jul 14, 20251.031.041.021.041.040.97%1,016,600