M & A Equity Holdings Berhad (KLSE:M&A)
Malaysia
· Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:M&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 105,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 156,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 258,100 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,429,300 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 230,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 782,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,030,600 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 554,400 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 602,200 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 743,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 875,100 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,300 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,556,100 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,443,100 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,593,000 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,672,300 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 320,000 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 195,000 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 191,700 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 552,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,174,300 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 246,100 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 26,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 53,100 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 59,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 625,400 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 282,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 920,000 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,003,200 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,656,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 850,200 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,638,200 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 1,950,300 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,067,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 2,327,200 |
| Oct 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,346,400 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 270,100 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 747,700 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 587,400 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,222,300 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 661,900 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 541,900 |
| Oct 1, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 607,200 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 243,300 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 484,200 |
| Sep 26, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,479,400 |
| Sep 25, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,993,400 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 1,265,000 |