mTouche Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.040	0.040	0.040	0.040	0.040	30,000
2023-08-29	0.045	0.045	0.045	0.045	0.045	11,000
2023-08-28	0.040	0.040	0.040	0.040	0.040	52,000
2023-08-25	0.040	0.040	0.040	0.040	0.040	22,500
2023-08-24	0.040	0.045	0.040	0.045	0.045	60,000
2023-08-23	0.045	0.045	0.040	0.040	0.040	166,000
2023-08-22	0.045	0.045	0.045	0.045	0.045	987,000
2023-08-21	0.045	0.045	0.045	0.045	0.045	132,000
2023-08-18	0.040	0.040	0.040	0.040	0.040	13,000
2023-08-17	0.040	0.040	0.040	0.040	0.040	25,600
2023-08-16	0.040	0.040	0.040	0.040	0.040	261,500
2023-08-15	0.040	0.040	0.040	0.040	0.040	50,000
2023-08-14	0.040	0.040	0.040	0.040	0.040	392,400
2023-08-11	0.040	0.040	0.040	0.040	0.040	80,000
2023-08-10	0.040	0.040	0.040	0.040	0.040	170,800
2023-08-09	0.040	0.040	0.040	0.040	0.040	605,000
2023-08-08	0.040	0.040	0.040	0.040	0.040	110,000
2023-08-07	0.040	0.045	0.035	0.045	0.045	429,400
2023-08-01	0.045	0.045	0.040	0.040	0.040	574,000
2023-07-31	0.040	0.040	0.040	0.040	0.040	63,500
2023-07-28	0.040	0.040	0.040	0.040	0.040	6,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	12,000
2023-07-26	0.040	0.040	0.040	0.040	0.040	1,400
2023-07-25	0.040	0.040	0.040	0.040	0.040	3,000
2023-07-24	0.045	0.045	0.040	0.040	0.040	140,700
2023-07-21	0.045	0.045	0.045	0.045	0.045	258,000
2023-07-20	0.040	0.045	0.040	0.045	0.045	27,700
2023-07-18	0.045	0.045	0.040	0.040	0.040	98,000
2023-07-17	0.045	0.045	0.045	0.045	0.045	145,900
2023-07-14	0.045	0.045	0.045	0.045	0.045	92,000
2023-07-13	0.045	0.045	0.040	0.040	0.040	210,000
2023-07-12	0.045	0.045	0.045	0.045	0.045	100,000
2023-07-10	0.045	0.050	0.045	0.050	0.050	144,600
2023-07-07	0.040	0.045	0.040	0.045	0.045	221,500
2023-07-06	0.040	0.045	0.040	0.045	0.045	256,700
2023-07-05	0.040	0.040	0.040	0.040	0.040	164,300
2023-07-04	0.045	0.045	0.045	0.045	0.045	3,000
2023-07-03	0.045	0.050	0.040	0.040	0.040	120,200
2023-06-28	0.040	0.040	0.040	0.040	0.040	32,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	26,000
2023-06-26	0.040	0.050	0.040	0.045	0.045	275,400
2023-06-23	0.045	0.045	0.045	0.045	0.045	250,000
2023-06-22	0.045	0.045	0.045	0.045	0.045	100,000
2023-06-21	0.045	0.050	0.045	0.050	0.050	274,400
2023-06-20	0.045	0.045	0.045	0.045	0.045	476,200
2023-06-19	0.045	0.045	0.045	0.045	0.045	49,000
2023-06-16	0.045	0.050	0.045	0.050	0.050	123,000
2023-06-15	0.045	0.050	0.045	0.050	0.050	453,400
2023-06-14	0.050	0.050	0.045	0.050	0.050	151,700
2023-06-13	0.055	0.055	0.045	0.045	0.045	929,300
2023-06-12	0.050	0.055	0.050	0.055	0.055	1,747,900
2023-06-09	0.045	0.050	0.045	0.050	0.050	773,600
2023-06-08	0.045	0.055	0.045	0.050	0.050	1,558,900
2023-06-07	0.045	0.050	0.045	0.050	0.050	742,600
2023-06-06	0.045	0.045	0.045	0.045	0.045	504,300
2023-06-02	0.040	0.050	0.040	0.045	0.045	746,400
2023-06-01	0.040	0.045	0.040	0.045	0.045	90,100
2023-05-29	0.040	0.045	0.040	0.045	0.045	423,100
2023-05-26	0.035	0.045	0.035	0.045	0.045	6,200
2023-05-25	0.040	0.040	0.040	0.040	0.040	18,400

← NewerPage 13 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.