Mesiniaga Berhad (KLSE:MSNIAGA)
Malaysia
· Delayed Price · Currency is MYR 1.200
0.00 (0.00%)
At close: Mar 5, 2026
Mesiniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 3,500 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 5,400 |
| Mar 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 20,800 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 6.90% | 131,300 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 2,000 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 2,000 |
| Feb 23, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 35,000 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 200 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 400 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 10,000 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 10,000 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 2,000 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,200 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 13,400 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1,300 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,000 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.14 | 1.19 | 1.19 | 6.25% | 17,500 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -12.50% | 7,500 |
| Jan 9, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 5,300 |
| Jan 8, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -8.15% | 1,100 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Dec 15, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 4,100 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 100 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 8,000 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,100 |
| Dec 8, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | 1.54% | 8,000 |
| Dec 5, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 7,000 |
| Dec 4, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 35,800 |
| Dec 3, 2025 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | 9.82% | 23,600 |
| Dec 2, 2025 | 1.12 | 1.19 | 1.11 | 1.12 | 1.12 | - | 10,500 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 12,000 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 2,000 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -8.40% | 5,400 |
| Nov 26, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 8.26% | 6,100 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -9.70% | 2,000 |
| Nov 24, 2025 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 11.67% | 12,000 |
| Nov 21, 2025 | 1.20 | 1.30 | 1.12 | 1.20 | 1.20 | - | 34,000 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 32,800 |
| Nov 19, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 23.81% | 22,000 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -11.76% | 13,000 |
| Nov 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10,000 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 19,700 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 17,500 |
| Nov 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 13,000 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 10,000 |
| Nov 10, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 39,500 |
| Nov 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,000 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 12,000 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.79% | 15,000 |
| Nov 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 6,700 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 10,000 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 900 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 3,000 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 10,000 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 400 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 400 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | 1,000 |
| Oct 3, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 10,100 |
| Oct 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 26,000 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | 2.31% | 8,100 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,400 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,400 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 100 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 1,000 |