mTouche Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.040	0.040	0.040	0.040	0.040	8,300
2022-11-07	0.040	0.040	0.040	0.040	0.040	5,200
2022-11-04	0.040	0.040	0.040	0.040	0.040	15,000
2022-11-03	0.040	0.040	0.040	0.040	0.040	140,000
2022-11-02	0.035	0.040	0.035	0.040	0.040	195,200
2022-11-01	0.035	0.040	0.035	0.040	0.040	79,000
2022-10-31	0.040	0.040	0.040	0.040	0.040	554,900
2022-10-28	0.045	0.045	0.040	0.040	0.040	33,300
2022-10-27	0.040	0.045	0.040	0.045	0.045	103,900
2022-10-26	0.045	0.045	0.040	0.045	0.045	181,400
2022-10-25	0.040	0.045	0.040	0.040	0.040	314,100
2022-10-21	0.035	0.035	0.035	0.035	0.035	100,000
2022-10-20	0.040	0.040	0.035	0.035	0.035	43,400
2022-10-19	0.035	0.040	0.035	0.040	0.040	7,000
2022-10-18	0.035	0.040	0.035	0.035	0.035	261,700
2022-10-17	0.035	0.035	0.035	0.035	0.035	8,000
2022-10-14	0.035	0.040	0.035	0.035	0.035	252,900
2022-10-13	0.035	0.035	0.035	0.035	0.035	200,000
2022-10-12	0.035	0.035	0.035	0.035	0.035	65,200
2022-10-11	0.040	0.040	0.035	0.035	0.035	28,000
2022-10-07	0.035	0.040	0.035	0.040	0.040	66,500
2022-10-06	0.040	0.040	0.040	0.040	0.040	164,000
2022-10-05	0.035	0.035	0.035	0.035	0.035	100
2022-10-04	0.035	0.035	0.035	0.035	0.035	3,000
2022-09-30	0.040	0.040	0.035	0.040	0.040	325,100
2022-09-29	0.040	0.045	0.040	0.045	0.045	560,700
2022-09-27	0.035	0.035	0.035	0.035	0.035	249,800
2022-09-26	0.040	0.040	0.035	0.035	0.035	52,000
2022-09-23	0.035	0.040	0.035	0.040	0.040	5,100
2022-09-22	0.040	0.040	0.040	0.040	0.040	80,000
2022-09-21	0.040	0.045	0.040	0.045	0.045	300,100
2022-09-20	0.035	0.035	0.035	0.035	0.035	8,000
2022-09-19	0.040	0.040	0.040	0.040	0.040	1,300
2022-09-15	0.040	0.040	0.040	0.040	0.040	14,500
2022-09-14	0.040	0.040	0.040	0.040	0.040	339,000
2022-09-13	0.040	0.040	0.040	0.040	0.040	80,000
2022-09-12	0.040	0.045	0.040	0.045	0.045	44,000
2022-09-08	0.040	0.040	0.040	0.040	0.040	50,000
2022-09-07	0.045	0.045	0.040	0.040	0.040	336,900
2022-09-06	0.045	0.045	0.040	0.040	0.040	15,700
2022-09-05	0.050	0.050	0.040	0.045	0.045	49,600
2022-09-02	0.045	0.045	0.040	0.040	0.040	77,200
2022-09-01	0.045	0.045	0.040	0.045	0.045	307,100
2022-08-30	0.050	0.050	0.050	0.050	0.050	20,000
2022-08-29	0.045	0.045	0.045	0.045	0.045	40,700
2022-08-26	0.050	0.050	0.045	0.045	0.045	70,000
2022-08-25	0.045	0.050	0.045	0.050	0.050	185,400
2022-08-24	0.050	0.050	0.045	0.050	0.050	82,100
2022-08-23	0.050	0.050	0.050	0.050	0.050	56,300
2022-08-22	0.050	0.050	0.050	0.050	0.050	3,000
2022-08-19	0.050	0.050	0.050	0.050	0.050	100,000
2022-08-18	0.045	0.055	0.045	0.050	0.050	403,500
2022-08-17	0.050	0.050	0.050	0.050	0.050	43,000
2022-08-16	0.050	0.050	0.050	0.050	0.050	20,800
2022-08-15	0.055	0.055	0.055	0.055	0.055	200,000
2022-08-12	0.055	0.055	0.055	0.055	0.055	50,000
2022-08-11	0.050	0.055	0.050	0.055	0.055	276,000
2022-08-10	0.045	0.050	0.045	0.050	0.050	80,600
2022-08-09	0.045	0.045	0.045	0.045	0.045	39,000
2022-08-08	0.050	0.050	0.045	0.050	0.050	40,100

← NewerPage 16 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.