mTouche Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 166,000 |
| 2024-10-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 135,400 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 141,000 |
| 2024-10-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 300,100 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 63,500 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,487,500 |
| 2024-10-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 49,000 |
| 2024-10-09 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 21,200 |
| 2024-10-08 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 431,700 |
| 2024-10-07 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 282,200 |
| 2024-10-04 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 188,300 |
| 2024-10-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 183,100 |
| 2024-10-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,200 |
| 2024-10-01 | 0.055 | 0.055 | 0.045 | 0.045 | 0.045 | 35,500 |
| 2024-09-30 | 0.035 | 0.060 | 0.035 | 0.055 | 0.055 | 4,157,200 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 403,500 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,738,400 |
| 2024-09-25 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 2,092,500 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 230,400 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,900 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 85,000 |
| 2024-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 616,000 |
| 2024-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,300 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 136,000 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,400 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,100 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,700 |
| 2024-09-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 398,500 |
| 2024-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 700,000 |
| 2024-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2024-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,300 |
| 2024-08-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 708,600 |
| 2024-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 151,800 |
| 2024-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,300 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,500 |
| 2024-08-19 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 14,500 |
| 2024-08-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 90,000 |
| 2024-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100 |
| 2024-08-07 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 121,000 |
| 2024-08-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,190,500 |
| 2024-08-05 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 2,562,700 |
| 2024-08-02 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,748,700 |
| 2024-08-01 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 14,300 |
| 2024-07-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-07-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 5,700 |
| 2024-07-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 96,000 |
| 2024-07-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 164,000 |
| 2024-07-22 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 183,200 |
| 2024-07-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 116,700 |
| 2024-07-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 112,000 |
| 2024-07-17 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 161,900 |
| 2024-07-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 883,300 |
| 2024-07-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 30,000 |
| 2024-07-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 45,200 |
| 2024-07-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 74,000 |
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.