Skip to main content
MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.825
-0.005 (-0.60%)
At close: Apr 28, 2026

KLSE:MSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.830.830.820.830.83-0.60%84,500
Apr 27, 20260.830.840.830.830.83-0.60%133,600
Apr 24, 20260.820.840.820.840.841.83%246,700
Apr 23, 20260.820.830.820.820.82-129,400
Apr 22, 20260.820.830.820.820.82-0.61%63,100
Apr 21, 20260.820.830.820.830.830.61%292,700
Apr 20, 20260.840.840.820.820.82-1.80%269,500
Apr 17, 20260.840.850.840.840.84-163,700
Apr 16, 20260.850.850.830.840.84-97,500
Apr 15, 20260.830.840.830.840.840.60%47,500
Apr 14, 20260.830.830.830.830.831.22%29,800
Apr 13, 20260.830.850.820.820.82-0.61%220,700
Apr 10, 20260.840.840.820.830.83-1.20%176,600
Apr 9, 20260.850.850.830.840.84-1.18%141,400
Apr 8, 20260.850.860.840.850.850.60%269,900
Apr 7, 20260.850.850.830.840.84-103,300
Apr 6, 20260.830.850.830.840.841.20%25,600
Apr 3, 20260.850.850.830.830.830.61%44,200
Apr 2, 20260.860.860.830.830.83-3.51%116,600
Apr 1, 20260.820.860.820.860.864.91%268,900
Mar 31, 20260.810.820.810.820.821.24%94,000
Mar 30, 20260.810.810.790.810.81-258,500
Mar 27, 20260.810.810.810.810.81-0.62%156,200
Mar 26, 20260.810.810.790.810.810.62%536,100
Mar 25, 20260.820.830.810.810.81-209,800
Mar 24, 20260.830.830.800.810.81-3.01%299,900
Mar 19, 20260.850.850.820.830.83-1.19%399,500
Mar 18, 20260.860.860.840.840.84-1.18%335,500
Mar 17, 20260.870.870.850.850.85-1.73%78,200
Mar 16, 20260.860.870.820.870.874.85%327,200
Mar 13, 20260.800.900.800.830.833.77%534,100
Mar 12, 20260.800.800.800.800.80-0.63%412,500
Mar 11, 20260.790.800.790.800.801.91%235,300
Mar 10, 20260.800.800.780.790.79-1.26%681,400
Mar 9, 20260.820.820.780.800.80-3.64%738,000
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