Melewar Industrial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.260	0.265	0.260	0.265	0.265	296,500
2023-03-03	0.255	0.265	0.255	0.260	0.260	320,700
2023-03-02	0.260	0.260	0.250	0.250	0.250	388,600
2023-03-01	0.255	0.265	0.255	0.255	0.255	523,300
2023-02-28	0.265	0.265	0.255	0.255	0.255	453,800
2023-02-27	0.270	0.270	0.265	0.265	0.265	387,700
2023-02-24	0.270	0.275	0.265	0.270	0.270	541,500
2023-02-23	0.280	0.285	0.270	0.270	0.270	921,300
2023-02-22	0.295	0.295	0.285	0.285	0.285	681,100
2023-02-21	0.295	0.300	0.295	0.295	0.295	728,500
2023-02-20	0.310	0.310	0.295	0.295	0.295	440,200
2023-02-17	0.310	0.310	0.305	0.305	0.305	493,200
2023-02-16	0.305	0.320	0.300	0.310	0.310	1,309,000
2023-02-15	0.295	0.305	0.295	0.305	0.305	496,200
2023-02-14	0.300	0.305	0.295	0.300	0.300	467,900
2023-02-13	0.305	0.305	0.300	0.300	0.300	747,500
2023-02-10	0.315	0.315	0.305	0.310	0.310	642,700
2023-02-09	0.310	0.315	0.310	0.315	0.315	583,200
2023-02-08	0.320	0.325	0.310	0.315	0.315	2,257,800
2023-02-07	0.330	0.330	0.315	0.320	0.320	1,304,500
2023-02-03	0.340	0.340	0.330	0.335	0.335	976,200
2023-02-02	0.325	0.340	0.325	0.340	0.340	3,675,200
2023-01-31	0.320	0.325	0.310	0.325	0.325	1,707,200
2023-01-30	0.325	0.330	0.315	0.315	0.315	1,982,100
2023-01-27	0.305	0.320	0.295	0.320	0.320	3,532,600
2023-01-26	0.295	0.305	0.295	0.300	0.300	2,221,600
2023-01-25	0.285	0.295	0.285	0.295	0.295	638,400
2023-01-20	0.290	0.290	0.285	0.285	0.285	573,100
2023-01-19	0.290	0.290	0.285	0.285	0.285	184,800
2023-01-18	0.300	0.300	0.290	0.290	0.290	320,000
2023-01-17	0.295	0.300	0.290	0.300	0.300	1,001,200
2023-01-16	0.295	0.295	0.290	0.290	0.290	565,100
2023-01-13	0.290	0.300	0.290	0.290	0.290	1,394,900
2023-01-12	0.290	0.295	0.285	0.290	0.290	1,441,200
2023-01-11	0.275	0.295	0.275	0.290	0.290	2,791,700
2023-01-10	0.280	0.280	0.275	0.275	0.275	567,100
2023-01-09	0.275	0.285	0.275	0.280	0.280	1,127,900
2023-01-06	0.270	0.275	0.270	0.275	0.275	443,700
2023-01-05	0.270	0.275	0.270	0.270	0.270	230,000
2023-01-04	0.275	0.275	0.270	0.275	0.275	342,300
2023-01-03	0.270	0.275	0.270	0.270	0.270	417,300
2022-12-30	0.270	0.275	0.270	0.270	0.270	379,000
2022-12-29	0.270	0.270	0.270	0.270	0.270	279,400
2022-12-28	0.275	0.280	0.270	0.270	0.270	528,100
2022-12-27	0.280	0.285	0.270	0.275	0.275	1,178,000
2022-12-23	0.280	0.285	0.265	0.280	0.280	1,294,900
2022-12-22	0.290	0.290	0.280	0.285	0.285	738,400
2022-12-21	0.295	0.305	0.290	0.290	0.290	2,238,300
2022-12-20	0.280	0.290	0.280	0.290	0.290	1,784,000
2022-12-19	0.275	0.285	0.275	0.280	0.280	835,800
2022-12-16	0.275	0.280	0.275	0.275	0.275	567,400
2022-12-15	0.280	0.280	0.275	0.275	0.275	434,600
2022-12-14	0.275	0.285	0.275	0.280	0.280	716,100
2022-12-13	0.280	0.280	0.275	0.275	0.275	519,500
2022-12-12	0.280	0.285	0.280	0.285	0.285	328,200
2022-12-09	0.275	0.290	0.275	0.280	0.280	1,216,900
2022-12-08	0.285	0.285	0.275	0.275	0.275	810,500
2022-12-07	0.290	0.290	0.280	0.280	0.280	473,300
2022-12-06	0.295	0.295	0.290	0.290	0.290	761,900
2022-12-05	0.295	0.300	0.290	0.295	0.295	1,879,900

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-26	0.0223 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.