mTouche Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.025	0.030	0.025	0.030	0.030	320,500
2025-08-19	0.030	0.035	0.025	0.030	0.030	3,697,800
2025-08-18	0.030	0.035	0.025	0.035	0.035	3,195,200
2025-08-15	0.030	0.035	0.025	0.025	0.025	3,068,200
2025-08-14	0.030	0.035	0.030	0.035	0.035	21,262,100
2025-08-13	0.010	0.030	0.010	0.030	0.030	8,944,300
2025-08-12	0.020	0.020	0.010	0.020	0.020	150,000
2025-08-11	0.010	0.020	0.010	0.020	0.020	43,370,100
2025-08-08	0.005	0.015	0.005	0.010	0.010	10,789,900
2025-08-07	0.010	0.010	0.005	0.010	0.010	7,473,000
2025-08-06	0.010	0.010	0.010	0.010	0.010	22,000
2025-08-05	0.015	0.015	0.010	0.010	0.010	28,000
2025-08-04	0.015	0.015	0.010	0.010	0.010	504,800
2025-08-01	0.015	0.015	0.015	0.015	0.015	415,000
2025-07-31	0.015	0.015	0.010	0.015	0.015	4,312,300
2025-07-30	0.020	0.020	0.020	0.020	0.020	0
2025-07-29	0.020	0.020	0.020	0.020	0.020	1,901,500
2025-07-28	0.020	0.020	0.020	0.020	0.020	54,000
2025-07-25	0.020	0.020	0.020	0.020	0.020	52,100
2025-07-24	0.020	0.020	0.020	0.020	0.020	2,300
2025-07-23	0.020	0.020	0.020	0.020	0.020	19,600
2025-07-22	0.020	0.020	0.020	0.020	0.020	11,200
2025-07-21	0.020	0.020	0.020	0.020	0.020	126,000
2025-07-18	0.020	0.020	0.020	0.020	0.020	57,700
2025-07-17	0.020	0.020	0.020	0.020	0.020	10,000
2025-07-16	0.020	0.020	0.020	0.020	0.020	0
2025-07-15	0.020	0.020	0.020	0.020	0.020	400
2025-07-14	0.025	0.025	0.025	0.025	0.025	50,600
2025-07-11	0.025	0.025	0.025	0.025	0.025	0
2025-07-10	0.025	0.025	0.025	0.025	0.025	500
2025-07-09	0.025	0.025	0.025	0.025	0.025	0
2025-07-08	0.025	0.025	0.025	0.025	0.025	7,700
2025-07-07	0.025	0.025	0.025	0.025	0.025	36,500
2025-07-04	0.025	0.025	0.025	0.025	0.025	12,400
2025-07-03	0.025	0.025	0.025	0.025	0.025	21,100
2025-07-02	0.025	0.025	0.025	0.025	0.025	1,000
2025-07-01	0.025	0.025	0.025	0.025	0.025	100
2025-06-30	0.030	0.030	0.025	0.025	0.025	1,700
2025-06-26	0.015	0.030	0.015	0.030	0.030	6,423,700
2025-06-25	0.015	0.015	0.015	0.015	0.015	2,000
2025-06-24	0.015	0.015	0.015	0.015	0.015	40,000
2025-06-23	0.015	0.015	0.015	0.015	0.015	16,000
2025-06-20	0.020	0.020	0.015	0.015	0.015	316,000
2025-06-19	0.020	0.020	0.020	0.020	0.020	16,000
2025-06-18	0.020	0.020	0.020	0.020	0.020	0
2025-06-17	0.020	0.020	0.020	0.020	0.020	0
2025-06-16	0.020	0.020	0.020	0.020	0.020	301,100
2025-06-13	0.020	0.020	0.020	0.020	0.020	0
2025-06-12	0.020	0.020	0.020	0.020	0.020	800
2025-06-11	0.020	0.020	0.020	0.020	0.020	21,100
2025-06-10	0.020	0.020	0.020	0.020	0.020	0
2025-06-09	0.020	0.020	0.020	0.020	0.020	17,600
2025-06-06	0.015	0.015	0.015	0.015	0.015	0
2025-06-05	0.015	0.015	0.015	0.015	0.015	400
2025-06-04	0.020	0.020	0.015	0.020	0.020	6,612,400
2025-06-03	0.025	0.025	0.025	0.025	0.025	10,000
2025-05-30	0.030	0.030	0.025	0.025	0.025	1,250,000
2025-05-29	0.030	0.030	0.030	0.030	0.030	93,200
2025-05-28	0.025	0.025	0.025	0.025	0.025	0
2025-05-27	0.025	0.025	0.025	0.025	0.025	45,200

← NewerPage 6 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.