Skip to main content
MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.825
-0.015 (-1.79%)
At close: Mar 6, 2026

KLSE:MSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.840.850.820.830.83-1.79%326,100
Mar 5, 20260.850.860.830.840.84-643,100
Mar 4, 20260.860.860.840.840.84-1.75%303,600
Mar 3, 20260.870.890.850.860.86-2.29%1,159,700
Mar 2, 20260.900.900.870.880.88-3.31%1,161,600
Feb 27, 20260.880.910.880.910.912.84%1,534,600
Feb 26, 20261.041.050.850.880.88-16.19%6,424,300
Feb 25, 20261.041.061.041.051.050.96%487,500
Feb 24, 20261.071.071.041.041.04-2.80%324,300
Feb 23, 20261.071.081.041.071.070.94%401,300
Feb 20, 20261.071.101.051.061.06-1.85%1,593,500
Feb 19, 20261.031.111.031.081.082.86%2,010,200
Feb 16, 20261.031.051.011.051.051.94%1,607,200
Feb 13, 20261.011.041.011.031.030.98%1,276,900
Feb 12, 20261.021.041.001.021.02-366,600
Feb 11, 20261.021.030.991.021.02-1,002,400
Feb 10, 20260.951.050.951.021.029.09%3,266,300
Feb 9, 20260.940.950.930.940.94-292,100
Feb 6, 20260.940.940.930.940.94-1.58%256,500
Feb 5, 20260.940.960.920.950.951.06%312,500
Feb 4, 20260.940.960.940.940.940.53%193,600
Feb 3, 20260.930.950.920.940.940.54%98,100
Jan 30, 20260.940.940.930.930.93-1.06%166,900
Jan 29, 20260.950.950.940.940.94-127,600
Jan 28, 20260.980.980.940.940.94-3.09%257,600
Jan 27, 20260.960.980.960.970.971.57%753,000
Jan 26, 20260.940.960.930.960.963.24%623,300
Jan 23, 20260.920.940.920.930.931.09%216,600
Jan 22, 20260.930.930.920.920.92-1.08%461,200
Jan 21, 20260.930.940.930.930.93-0.54%279,500
Jan 20, 20260.950.950.930.930.93-1.59%432,100
Jan 19, 20260.960.960.940.950.95-1.05%216,500
Jan 16, 20260.950.960.950.960.96-152,600
Jan 15, 20260.960.960.960.960.96-1.04%119,600
Jan 14, 20260.950.970.950.970.971.58%178,300
Jan 13, 20260.970.970.950.950.95-2.06%150,400
Jan 12, 20260.960.970.940.970.972.11%519,700
Jan 9, 20260.950.960.950.950.950.53%917,000
Jan 8, 20260.950.950.940.950.95-0.53%110,100
Jan 7, 20260.960.960.940.950.950.53%157,500
Jan 6, 20260.940.970.940.950.950.53%206,700
Jan 5, 20260.940.950.940.940.940.53%281,200
Jan 2, 20260.940.940.920.940.940.54%201,700
Dec 31, 20250.940.940.930.930.93-0.53%475,700
Dec 30, 20250.940.940.930.940.94-0.53%283,700
Dec 29, 20250.960.960.940.940.94-1.05%586,300
Dec 26, 20250.970.970.950.950.95-1.55%543,700
Dec 24, 20250.970.970.960.970.97-0.52%128,800
Dec 23, 20250.970.990.970.970.97-196,100
Dec 22, 20251.001.000.960.970.97-1.52%400,900
Dec 19, 20250.990.990.970.990.990.51%387,400
Dec 18, 20250.980.990.980.980.981.03%241,000
Dec 17, 20250.960.980.960.970.971.04%244,000
Dec 16, 20250.960.960.950.960.960.52%75,500
Dec 15, 20250.970.970.960.960.96-2.05%193,300
Dec 12, 20250.970.990.970.980.981.04%236,900
Dec 11, 20250.980.980.970.970.97-0.52%156,100
Dec 10, 20250.960.980.960.970.97-416,700
Dec 9, 20250.960.970.960.970.972.11%122,500
Dec 8, 20250.960.970.950.950.95-354,300
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