M N C Wireless Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.020	0.025	0.015	0.025	0.229	7,878,652
2022-05-18	0.020	0.025	0.020	0.020	0.183	1,998,588
2022-05-17	0.020	0.025	0.015	0.020	0.183	4,853,529
2022-05-13	0.025	0.030	0.015	0.020	0.183	23,395,749
2022-05-12	0.025	0.040	0.015	0.020	0.183	35,808,543
2022-05-11	0.030	0.030	0.025	0.025	0.229	374,367
2022-05-10	0.030	0.035	0.025	0.030	0.275	135,949
2022-05-09	0.030	0.035	0.025	0.030	0.275	4,176,882
2022-05-06	0.025	0.030	0.025	0.025	0.229	56,367
2022-05-05	0.035	0.035	0.025	0.025	0.229	210,927
2022-04-29	0.030	0.035	0.025	0.030	0.275	7,772,517
2022-04-28	0.025	0.030	0.025	0.025	0.229	303,327
2022-04-27	0.030	0.030	0.025	0.030	0.275	67,418
2022-04-26	0.025	0.035	0.025	0.025	0.229	10,360,327
2022-04-25	0.030	0.030	0.025	0.030	0.275	279,164
2022-04-22	0.030	0.035	0.025	0.025	0.229	6,535,296
2022-04-21	0.030	0.035	0.025	0.030	0.275	15,474,987
2022-04-20	0.040	0.045	0.025	0.025	0.229	24,848,708
2022-04-18	0.040	0.040	0.035	0.035	0.321	213,534
2022-04-15	0.040	0.045	0.035	0.035	0.321	5,844,904
2022-04-14	0.040	0.040	0.035	0.035	0.321	7,018,700
2022-04-13	0.040	0.040	0.035	0.040	0.367	1,023,774
2022-04-12	0.035	0.045	0.030	0.035	0.321	7,496,124
2022-04-11	0.030	0.045	0.030	0.030	0.275	13,509,945
2022-04-08	0.025	0.040	0.025	0.030	0.275	2,930,672
2022-04-07	0.020	0.020	0.020	0.020	0.183	65,455
2022-04-06	0.025	0.025	0.020	0.020	0.183	17,782
2022-04-05	0.025	0.025	0.025	0.025	0.229	51,982
2022-04-04	0.020	0.020	0.020	0.020	0.183	6,327
2022-04-01	0.020	0.020	0.020	0.020	0.183	1,091
2022-03-31	0.020	0.020	0.020	0.020	0.183	436
2022-03-29	0.025	0.030	0.020	0.025	0.229	1,150,429
2022-03-28	0.030	0.030	0.030	0.030	0.275	14,378
2022-03-25	0.030	0.030	0.025	0.030	0.275	12,295
2022-03-24	0.025	0.030	0.025	0.030	0.275	826,003
2022-03-23	0.020	0.020	0.020	0.020	0.183	17,236
2022-03-21	0.020	0.030	0.020	0.025	0.229	1,059,916
2022-03-18	0.020	0.020	0.020	0.020	0.183	2,487
2022-03-17	0.020	0.025	0.020	0.025	0.229	2,193
2022-03-16	0.025	0.025	0.025	0.025	0.229	1,636
2022-03-15	0.020	0.020	0.020	0.020	0.183	17,465
2022-03-14	0.020	0.020	0.020	0.020	0.183	45,545
2022-03-10	0.020	0.020	0.020	0.020	0.183	18,818
2022-03-09	0.020	0.020	0.020	0.020	0.183	12,000
2022-03-08	0.015	0.025	0.015	0.025	0.229	521,891
2022-03-07	0.020	0.020	0.020	0.020	0.183	10,909
2022-03-04	0.015	0.020	0.015	0.020	0.183	9,316
2022-03-02	0.020	0.020	0.020	0.020	0.183	26,727
2022-02-28	0.020	0.020	0.020	0.020	0.183	3,273
2022-02-24	0.020	0.020	0.020	0.020	0.183	38,182
2022-02-23	0.020	0.025	0.020	0.020	0.183	16,255
2022-02-21	0.020	0.020	0.020	0.020	0.183	18,273
2022-02-18	0.020	0.025	0.020	0.025	0.229	7,909
2022-02-17	0.020	0.020	0.020	0.020	0.183	7,636
2022-02-11	0.020	0.020	0.020	0.020	0.183	116,727
2022-02-10	0.020	0.020	0.020	0.020	0.183	10,909
2022-02-08	0.020	0.020	0.020	0.020	0.183	22,418
2022-02-07	0.020	0.020	0.020	0.020	0.183	4,364
2022-02-04	0.020	0.020	0.020	0.020	0.183	24,218
2022-02-03	0.025	0.025	0.020	0.020	0.183	93,720

← NewerPage 16 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.