M N C Wireless Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.135	0.160	0.130	0.160	0.147	8,979,597
2022-11-11	0.135	0.150	0.130	0.135	0.124	4,224,871
2022-11-10	0.145	0.145	0.125	0.135	0.124	3,443,453
2022-11-09	0.155	0.160	0.140	0.145	0.133	6,763,416
2022-11-08	0.120	0.165	0.115	0.165	0.151	12,782,505
2022-11-07	0.110	0.145	0.110	0.120	0.110	9,377,669
2022-11-04	0.015	0.015	0.010	0.010	0.092	312,611
2022-11-03	0.010	0.015	0.010	0.010	0.092	89,367
2022-11-02	0.010	0.015	0.010	0.010	0.092	461,138
2022-11-01	0.010	0.015	0.010	0.010	0.092	555,513
2022-10-31	0.010	0.010	0.010	0.010	0.092	1,351,712
2022-10-28	0.010	0.010	0.010	0.010	0.092	192,905
2022-10-27	0.015	0.015	0.010	0.010	0.092	69,556
2022-10-26	0.015	0.015	0.010	0.010	0.092	85,735
2022-10-25	0.015	0.015	0.010	0.010	0.092	65,520
2022-10-21	0.010	0.015	0.010	0.010	0.092	390,436
2022-10-20	0.010	0.010	0.010	0.010	0.092	311,345
2022-10-19	0.010	0.010	0.005	0.010	0.092	35,531
2022-10-18	0.010	0.010	0.005	0.010	0.092	61,091
2022-10-17	0.010	0.010	0.005	0.010	0.092	34,800
2022-10-14	0.010	0.010	0.010	0.010	0.092	8,945
2022-10-13	0.010	0.010	0.005	0.005	0.046	2,727
2022-10-12	0.010	0.010	0.010	0.010	0.092	11,018
2022-10-11	0.010	0.010	0.010	0.010	0.092	218
2022-10-06	0.010	0.010	0.010	0.010	0.092	1,636
2022-10-05	0.010	0.010	0.005	0.010	0.092	109,451
2022-10-04	0.010	0.010	0.005	0.010	0.092	59,662
2022-10-03	0.010	0.010	0.005	0.005	0.046	66,382
2022-09-30	0.010	0.010	0.010	0.010	0.092	56,182
2022-09-29	0.010	0.015	0.010	0.010	0.092	100,702
2022-09-28	0.010	0.015	0.010	0.010	0.092	108,982
2022-09-27	0.010	0.015	0.010	0.010	0.092	69,851
2022-09-26	0.010	0.015	0.010	0.010	0.092	292,364
2022-09-23	0.010	0.015	0.010	0.015	0.138	14,727
2022-09-22	0.010	0.010	0.010	0.010	0.092	118,047
2022-09-21	0.010	0.010	0.010	0.010	0.092	14,509
2022-09-20	0.010	0.010	0.005	0.010	0.092	35,149
2022-09-19	0.010	0.010	0.010	0.010	0.092	71,116
2022-09-15	0.010	0.015	0.005	0.010	0.092	193,942
2022-09-14	0.010	0.015	0.010	0.015	0.138	113,564
2022-09-13	0.005	0.010	0.005	0.010	0.092	12,218
2022-09-12	0.005	0.010	0.005	0.010	0.092	51,600
2022-09-09	0.010	0.010	0.010	0.010	0.092	173,814
2022-09-08	0.010	0.015	0.010	0.010	0.092	73,200
2022-09-07	0.010	0.010	0.010	0.010	0.092	88,036
2022-09-06	0.010	0.015	0.005	0.010	0.092	251,694
2022-09-05	0.010	0.015	0.010	0.010	0.092	180,164
2022-09-02	0.010	0.015	0.010	0.010	0.092	463,713
2022-09-01	0.010	0.010	0.005	0.010	0.092	5,462,289
2022-08-30	0.015	0.015	0.010	0.010	0.092	701,432
2022-08-29	0.010	0.015	0.010	0.010	0.092	62,727
2022-08-26	0.015	0.015	0.010	0.015	0.138	11,127
2022-08-25	0.015	0.015	0.010	0.015	0.138	107,924
2022-08-24	0.010	0.015	0.010	0.010	0.092	18,436
2022-08-23	0.015	0.015	0.010	0.015	0.138	43,080
2022-08-22	0.010	0.015	0.010	0.015	0.138	7,309
2022-08-19	0.010	0.015	0.010	0.015	0.138	31,233
2022-08-18	0.010	0.015	0.010	0.015	0.138	51,491
2022-08-17	0.015	0.015	0.015	0.015	0.138	11
2022-08-16	0.015	0.015	0.010	0.010	0.092	3,393

← NewerPage 14 of 17 · 1,019 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.