M N C Wireless Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.010	0.015	0.010	0.015	0.138	242,902
2022-08-12	0.010	0.015	0.010	0.010	0.092	1,331,563
2022-08-11	0.010	0.015	0.010	0.010	0.092	22,876
2022-08-10	0.010	0.015	0.010	0.010	0.092	50,258
2022-08-09	0.010	0.015	0.010	0.010	0.092	86,345
2022-08-08	0.015	0.015	0.010	0.010	0.092	49,309
2022-08-05	0.015	0.015	0.010	0.010	0.092	26,018
2022-08-04	0.010	0.015	0.010	0.010	0.092	118,255
2022-08-03	0.010	0.015	0.010	0.015	0.138	26,280
2022-08-02	0.015	0.015	0.010	0.015	0.138	113,564
2022-08-01	0.010	0.015	0.010	0.015	0.138	87,382
2022-07-29	0.010	0.015	0.010	0.010	0.092	18,720
2022-07-28	0.010	0.015	0.010	0.010	0.092	68,749
2022-07-27	0.015	0.015	0.010	0.015	0.138	9,676
2022-07-26	0.010	0.015	0.010	0.015	0.138	66,218
2022-07-25	0.010	0.015	0.010	0.010	0.092	60,513
2022-07-22	0.010	0.015	0.010	0.015	0.138	145,484
2022-07-21	0.010	0.015	0.010	0.015	0.138	25,604
2022-07-20	0.015	0.015	0.010	0.015	0.138	24,185
2022-07-19	0.010	0.015	0.010	0.010	0.092	26,018
2022-07-18	0.015	0.015	0.010	0.015	0.138	92,716
2022-07-15	0.010	0.015	0.010	0.015	0.138	24,655
2022-07-14	0.015	0.015	0.010	0.015	0.138	177,022
2022-07-13	0.010	0.015	0.010	0.015	0.138	131,531
2022-07-12	0.015	0.015	0.010	0.015	0.138	212,836
2022-07-08	0.015	0.015	0.010	0.015	0.138	10,189
2022-07-07	0.010	0.015	0.010	0.015	0.138	55,516
2022-07-06	0.010	0.015	0.010	0.015	0.138	16,385
2022-07-05	0.015	0.015	0.010	0.015	0.138	10,025
2022-07-04	0.010	0.015	0.010	0.010	0.092	27,840
2022-07-01	0.015	0.015	0.010	0.015	0.138	106,691
2022-06-30	0.015	0.015	0.010	0.015	0.138	52,953
2022-06-29	0.015	0.015	0.010	0.010	0.092	8,520
2022-06-28	0.015	0.015	0.010	0.015	0.138	159,316
2022-06-27	0.015	0.020	0.010	0.015	0.138	2,826,806
2022-06-24	0.015	0.020	0.015	0.015	0.138	3,111,675
2022-06-23	0.015	0.020	0.015	0.015	0.138	3,986,093
2022-06-22	0.015	0.020	0.010	0.015	0.138	10,653,301
2022-06-21	0.015	0.020	0.010	0.015	0.138	6,561,696
2022-06-20	0.020	0.020	0.015	0.015	0.138	6,267,707
2022-06-17	0.015	0.020	0.015	0.015	0.138	4,677,991
2022-06-16	0.015	0.020	0.010	0.015	0.138	5,933,322
2022-06-15	0.015	0.020	0.010	0.015	0.138	6,249,696
2022-06-14	0.010	0.020	0.010	0.020	0.183	4,638,369
2022-06-13	0.015	0.020	0.010	0.015	0.138	5,572,732
2022-06-10	0.015	0.020	0.015	0.015	0.138	6,441,696
2022-06-09	0.020	0.020	0.015	0.015	0.138	4,529,933
2022-06-08	0.015	0.020	0.010	0.020	0.183	9,524,016
2022-06-07	0.015	0.020	0.015	0.015	0.138	2,633,934
2022-06-03	0.015	0.020	0.010	0.015	0.138	7,426,099
2022-06-02	0.015	0.020	0.010	0.015	0.138	9,485,811
2022-06-01	0.020	0.020	0.015	0.020	0.183	2,700,359
2022-05-31	0.015	0.020	0.010	0.020	0.183	7,542,160
2022-05-30	0.015	0.020	0.015	0.015	0.138	7,468,492
2022-05-27	0.020	0.020	0.015	0.015	0.138	3,268,243
2022-05-26	0.015	0.020	0.010	0.020	0.183	8,843,910
2022-05-25	0.015	0.020	0.015	0.015	0.138	12,632,713
2022-05-24	0.020	0.025	0.010	0.015	0.138	48,303,593
2022-05-23	0.020	0.025	0.015	0.015	0.138	1,500,130
2022-05-20	0.025	0.025	0.015	0.020	0.183	4,817,813

← NewerPage 15 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.