M N C Wireless Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.020	0.020	0.020	0.020	0.183	27,273
2022-01-28	0.020	0.020	0.020	0.020	0.183	109
2022-01-27	0.020	0.020	0.020	0.020	0.183	54,545
2022-01-26	0.020	0.020	0.015	0.020	0.183	148,353
2022-01-25	0.020	0.025	0.020	0.020	0.183	252,109
2022-01-24	0.020	0.020	0.020	0.020	0.183	655
2022-01-21	0.020	0.020	0.020	0.020	0.183	5,455
2022-01-19	0.025	0.025	0.020	0.020	0.183	7,876
2022-01-17	0.025	0.025	0.025	0.025	0.229	4,364
2022-01-14	0.025	0.025	0.020	0.020	0.183	21,349
2022-01-13	0.030	0.030	0.025	0.025	0.229	370,374
2022-01-12	0.030	0.030	0.025	0.025	0.229	28,036
2022-01-11	0.030	0.030	0.030	0.030	0.275	133,756
2022-01-10	0.030	0.030	0.025	0.025	0.229	166,614
2022-01-07	0.020	0.030	0.020	0.030	0.275	372,044
2022-01-06	0.025	0.025	0.020	0.025	0.229	74,291
2022-01-05	0.025	0.030	0.020	0.025	0.229	836,891
2022-01-04	0.025	0.025	0.020	0.020	0.183	34,364
2022-01-03	0.020	0.025	0.020	0.025	0.229	459,185
2021-12-31	0.020	0.020	0.015	0.015	0.138	162,731
2021-12-30	0.020	0.020	0.015	0.015	0.138	67,233
2021-12-29	0.020	0.020	0.020	0.020	0.183	4,909
2021-12-24	0.020	0.020	0.020	0.020	0.183	1,091
2021-12-23	0.020	0.020	0.020	0.020	0.183	54,545
2021-12-21	0.015	0.020	0.015	0.020	0.183	13,091
2021-12-20	0.015	0.015	0.015	0.015	0.138	3,382
2021-12-17	0.020	0.020	0.020	0.020	0.183	5,455
2021-12-16	0.020	0.020	0.020	0.020	0.183	22,222
2021-12-15	0.015	0.020	0.015	0.020	0.183	7,091
2021-12-14	0.015	0.015	0.015	0.015	0.138	175,418
2021-12-13	0.015	0.015	0.015	0.015	0.138	111,273
2021-12-10	0.020	0.020	0.020	0.020	0.183	5,455
2021-12-07	0.020	0.020	0.020	0.020	0.183	76,756
2021-12-06	0.020	0.025	0.020	0.025	0.229	283,778
2021-12-02	0.015	0.020	0.015	0.020	0.183	27,818
2021-12-01	0.015	0.015	0.015	0.015	0.138	3,055
2021-11-30	0.015	0.015	0.015	0.015	0.138	109,091
2021-11-29	0.015	0.020	0.015	0.020	0.183	152,182
2021-11-26	0.020	0.020	0.015	0.015	0.138	452,171
2021-11-25	0.020	0.020	0.020	0.020	0.183	40,091
2021-11-24	0.020	0.020	0.020	0.020	0.183	93,829
2021-11-23	0.020	0.020	0.020	0.020	0.183	109,091
2021-11-22	0.020	0.020	0.020	0.020	0.183	10,364
2021-11-19	0.020	0.020	0.020	0.020	0.183	6,545
2021-11-15	0.025	0.025	0.025	0.025	0.229	9,055
2021-11-12	0.020	0.020	0.020	0.020	0.183	21,927
2021-11-11	0.025	0.025	0.020	0.025	0.229	634,985
2021-11-10	0.025	0.025	0.025	0.025	0.229	4,364
2021-11-09	0.025	0.025	0.025	0.025	0.229	1,636
2021-11-08	0.030	0.030	0.025	0.025	0.229	8,749
2021-11-05	0.030	0.030	0.030	0.030	0.275	3,993
2021-11-03	0.025	0.025	0.025	0.025	0.229	68,727
2021-11-02	0.025	0.025	0.025	0.025	0.229	241,091
2021-10-29	0.025	0.025	0.025	0.025	0.229	33,818
2021-10-28	0.025	0.025	0.025	0.025	0.229	2,182
2021-10-26	0.025	0.030	0.025	0.030	0.275	120,655
2021-10-25	0.025	0.025	0.025	0.025	0.229	12,545
2021-10-22	0.030	0.030	0.025	0.025	0.229	7,091

← NewerPage 17 of 17 · 1,018 trading days

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.