mTouche Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.040	0.040	0.040	0.040	0.040	1,000
2025-02-13	0.030	0.040	0.030	0.040	0.040	2,500
2025-02-10	0.030	0.035	0.030	0.035	0.035	314,500
2025-02-05	0.035	0.035	0.035	0.035	0.035	20,000
2025-02-04	0.030	0.035	0.030	0.035	0.035	50,000
2025-02-03	0.035	0.035	0.030	0.030	0.030	44,000
2025-01-31	0.040	0.040	0.030	0.040	0.040	5,600
2025-01-28	0.040	0.040	0.040	0.040	0.040	5,000
2025-01-24	0.035	0.035	0.035	0.035	0.035	37,100
2025-01-23	0.035	0.035	0.035	0.035	0.035	10,000
2025-01-22	0.040	0.040	0.035	0.040	0.040	15,100
2025-01-21	0.035	0.040	0.030	0.040	0.040	503,400
2025-01-20	0.035	0.035	0.035	0.035	0.035	86,400
2025-01-17	0.030	0.030	0.030	0.030	0.030	30,800
2025-01-15	0.030	0.030	0.030	0.030	0.030	300,100
2025-01-14	0.030	0.035	0.030	0.035	0.035	18,100
2025-01-13	0.030	0.030	0.030	0.030	0.030	65,000
2025-01-10	0.035	0.035	0.035	0.035	0.035	11,000
2025-01-09	0.035	0.035	0.035	0.035	0.035	2,000
2025-01-08	0.035	0.035	0.035	0.035	0.035	110,100
2025-01-07	0.035	0.035	0.035	0.035	0.035	244,000
2025-01-03	0.035	0.035	0.035	0.035	0.035	7,310,400
2025-01-02	0.035	0.035	0.035	0.035	0.035	227,000
2024-12-31	0.040	0.040	0.040	0.040	0.040	9,900
2024-12-27	0.035	0.035	0.035	0.035	0.035	45,500
2024-12-24	0.035	0.035	0.030	0.035	0.035	2,014,300
2024-12-23	0.035	0.035	0.030	0.030	0.030	336,000
2024-12-20	0.035	0.035	0.035	0.035	0.035	1,000
2024-12-18	0.035	0.035	0.035	0.035	0.035	139,500
2024-12-13	0.035	0.040	0.035	0.040	0.040	71,600
2024-12-12	0.035	0.040	0.035	0.040	0.040	168,400
2024-12-11	0.035	0.035	0.035	0.035	0.035	300,000
2024-12-10	0.035	0.035	0.035	0.035	0.035	13,500
2024-12-09	0.035	0.035	0.035	0.035	0.035	46,700
2024-12-06	0.035	0.040	0.035	0.035	0.035	51,300
2024-12-05	0.035	0.035	0.035	0.035	0.035	25,000
2024-12-04	0.040	0.040	0.035	0.035	0.035	40,100
2024-12-03	0.035	0.035	0.035	0.035	0.035	28,500
2024-12-02	0.035	0.035	0.035	0.035	0.035	20,600
2024-11-29	0.035	0.035	0.035	0.035	0.035	700
2024-11-27	0.035	0.040	0.035	0.035	0.035	556,100
2024-11-26	0.035	0.035	0.035	0.035	0.035	3,200
2024-11-25	0.035	0.035	0.035	0.035	0.035	1,000
2024-11-22	0.035	0.035	0.035	0.035	0.035	50,000
2024-11-21	0.035	0.035	0.035	0.035	0.035	9,700
2024-11-20	0.035	0.035	0.035	0.035	0.035	87,300
2024-11-18	0.035	0.035	0.035	0.035	0.035	5,000
2024-11-15	0.035	0.035	0.035	0.035	0.035	9,000
2024-11-12	0.040	0.040	0.040	0.040	0.040	8,400
2024-11-11	0.035	0.035	0.035	0.035	0.035	43,500
2024-11-08	0.035	0.035	0.035	0.035	0.035	10,900
2024-11-07	0.040	0.040	0.040	0.040	0.040	500
2024-11-06	0.035	0.040	0.035	0.040	0.040	75,500
2024-11-04	0.035	0.035	0.035	0.035	0.035	1,000
2024-11-01	0.040	0.040	0.035	0.035	0.035	52,200
2024-10-30	0.040	0.040	0.040	0.040	0.040	210,500
2024-10-29	0.040	0.040	0.040	0.040	0.040	413,200
2024-10-28	0.045	0.045	0.035	0.040	0.040	1,203,700
2024-10-25	0.045	0.045	0.040	0.045	0.045	624,900
2024-10-24	0.045	0.045	0.040	0.045	0.045	1,155,000

← NewerPage 8 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.