MSM Malaysia Holdings Berhad (KLSE:MSM)
Malaysia
· Delayed Price · Currency is MYR 0.9500
-0.0100 (-1.04%)
At close: Dec 5, 2025
KLSE:MSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 325,600 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 662,900 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 1,040,900 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 473,300 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 689,000 |
| Nov 28, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,248,600 |
| Nov 27, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 773,700 |
| Nov 26, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 1,069,800 |
| Nov 25, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 405,500 |
| Nov 24, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 1,015,900 |
| Nov 21, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 688,400 |
| Nov 20, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 321,400 |
| Nov 19, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 913,600 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 955,200 |
| Nov 17, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 316,500 |
| Nov 14, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 1,257,600 |
| Nov 13, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 1,121,500 |
| Nov 12, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 811,600 |
| Nov 11, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 513,900 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 472,200 |
| Nov 7, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 946,500 |
| Nov 6, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 583,600 |
| Nov 5, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 567,200 |
| Nov 4, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 1,360,000 |
| Nov 3, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 1,482,900 |
| Oct 31, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 1,816,500 |
| Oct 30, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 695,100 |
| Oct 29, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 764,300 |
| Oct 28, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 1,582,300 |
| Oct 27, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 5,263,000 |
| Oct 24, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 930,300 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,078,300 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 442,000 |
| Oct 21, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 4.04% | 2,781,400 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 582,100 |
| Oct 16, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 403,900 |
| Oct 15, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 430,500 |
| Oct 14, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 752,600 |
| Oct 13, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 622,100 |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 1,234,900 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 568,300 |
| Oct 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 787,800 |
| Oct 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 765,600 |
| Oct 6, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,287,800 |
| Oct 3, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,216,100 |
| Oct 2, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,021,300 |
| Oct 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 205,100 |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 606,100 |
| Sep 29, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 1.52% | 1,736,700 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 746,900 |