mTouche Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.045	0.045	0.045	0.045	0.045	38,300
2024-07-04	0.045	0.050	0.045	0.045	0.045	570,000
2024-07-03	0.045	0.045	0.045	0.045	0.045	159,200
2024-07-02	0.040	0.040	0.040	0.040	0.040	5,000
2024-07-01	0.045	0.045	0.040	0.040	0.040	315,000
2024-06-27	0.040	0.040	0.040	0.040	0.040	5,200
2024-06-26	0.045	0.045	0.045	0.045	0.045	61,500
2024-06-25	0.045	0.045	0.045	0.045	0.045	283,800
2024-06-24	0.045	0.045	0.045	0.045	0.045	200
2024-06-21	0.045	0.045	0.045	0.045	0.045	331,000
2024-06-20	0.045	0.045	0.045	0.045	0.045	13,000
2024-06-19	0.045	0.045	0.045	0.045	0.045	3,500
2024-06-18	0.045	0.045	0.045	0.045	0.045	6,400
2024-06-13	0.050	0.050	0.050	0.050	0.050	100,000
2024-06-12	0.050	0.050	0.050	0.050	0.050	722,800
2024-06-11	0.050	0.050	0.050	0.050	0.050	154,100
2024-06-10	0.050	0.060	0.045	0.055	0.055	3,318,900
2024-06-07	0.045	0.045	0.045	0.045	0.045	70,000
2024-06-06	0.045	0.050	0.045	0.050	0.050	25,000
2024-06-05	0.045	0.045	0.045	0.045	0.045	175,400
2024-05-31	0.045	0.045	0.045	0.045	0.045	9,000
2024-05-28	0.045	0.045	0.045	0.045	0.045	180,200
2024-05-24	0.040	0.045	0.040	0.045	0.045	25,300
2024-05-23	0.045	0.045	0.045	0.045	0.045	182,900
2024-05-21	0.040	0.050	0.040	0.045	0.045	1,022,000
2024-05-20	0.040	0.040	0.040	0.040	0.040	75,000
2024-05-17	0.040	0.040	0.040	0.040	0.040	33,500
2024-05-16	0.040	0.040	0.040	0.040	0.040	116,500
2024-05-15	0.040	0.045	0.040	0.045	0.045	479,100
2024-05-14	0.040	0.040	0.040	0.040	0.040	10,500
2024-05-13	0.040	0.040	0.040	0.040	0.040	75,000
2024-05-10	0.035	0.040	0.035	0.040	0.040	100,900
2024-05-09	0.040	0.040	0.035	0.035	0.035	400,000
2024-05-08	0.040	0.040	0.040	0.040	0.040	80,000
2024-05-07	0.040	0.040	0.040	0.040	0.040	19,800
2024-05-06	0.040	0.040	0.040	0.040	0.040	1,000
2024-05-02	0.040	0.040	0.040	0.040	0.040	2,100
2024-04-30	0.040	0.040	0.035	0.040	0.040	696,700
2024-04-29	0.040	0.040	0.035	0.040	0.040	2,686,400
2024-04-26	0.040	0.040	0.040	0.040	0.040	10,000
2024-04-25	0.045	0.045	0.040	0.040	0.040	127,000
2024-04-24	0.045	0.045	0.045	0.045	0.045	20,000
2024-04-23	0.040	0.045	0.040	0.045	0.045	190,700
2024-04-22	0.045	0.045	0.045	0.045	0.045	75,000
2024-04-19	0.045	0.045	0.045	0.045	0.045	95,000
2024-04-17	0.045	0.045	0.045	0.045	0.045	30,000
2024-04-16	0.045	0.045	0.045	0.045	0.045	15,000
2024-04-08	0.045	0.050	0.045	0.050	0.050	96,000
2024-04-04	0.040	0.050	0.040	0.050	0.050	516,500
2024-04-03	0.045	0.045	0.045	0.045	0.045	256,400
2024-04-02	0.045	0.045	0.045	0.045	0.045	12,000
2024-04-01	0.045	0.045	0.045	0.045	0.045	1,241,800
2024-03-29	0.040	0.045	0.040	0.045	0.045	31,000
2024-03-27	0.045	0.045	0.045	0.045	0.045	342,700
2024-03-26	0.045	0.050	0.040	0.050	0.050	270,100
2024-03-25	0.045	0.045	0.045	0.045	0.045	652,900
2024-03-22	0.040	0.040	0.040	0.040	0.040	4,000
2024-03-21	0.045	0.045	0.045	0.045	0.045	80,000
2024-03-20	0.045	0.045	0.045	0.045	0.045	1,300
2024-03-19	0.040	0.045	0.040	0.045	0.045	1,556,300

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.