Melewar Industrial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.350	0.355	0.345	0.345	0.345	321,000
2022-06-07	0.350	0.350	0.350	0.350	0.350	294,300
2022-06-03	0.345	0.355	0.345	0.350	0.350	671,700
2022-06-02	0.345	0.350	0.340	0.340	0.340	382,500
2022-06-01	0.335	0.345	0.335	0.345	0.345	633,500
2022-05-31	0.330	0.345	0.330	0.340	0.340	647,100
2022-05-30	0.340	0.340	0.330	0.330	0.330	1,322,800
2022-05-27	0.340	0.345	0.335	0.340	0.340	692,500
2022-05-26	0.340	0.345	0.335	0.340	0.340	543,300
2022-05-25	0.350	0.350	0.335	0.345	0.345	1,156,900
2022-05-24	0.360	0.365	0.345	0.345	0.345	1,341,800
2022-05-23	0.370	0.370	0.360	0.360	0.360	1,472,200
2022-05-20	0.375	0.380	0.365	0.370	0.370	2,477,100
2022-05-19	0.375	0.375	0.370	0.370	0.370	962,300
2022-05-18	0.385	0.395	0.375	0.385	0.385	1,655,500
2022-05-17	0.380	0.385	0.375	0.380	0.380	2,046,600
2022-05-13	0.365	0.385	0.365	0.380	0.380	2,191,300
2022-05-12	0.375	0.375	0.365	0.365	0.365	726,000
2022-05-11	0.375	0.380	0.370	0.375	0.375	448,800
2022-05-10	0.375	0.375	0.365	0.370	0.370	1,354,100
2022-05-09	0.400	0.400	0.375	0.375	0.375	2,238,700
2022-05-06	0.390	0.400	0.390	0.400	0.400	1,396,700
2022-05-05	0.400	0.410	0.395	0.400	0.400	2,385,200
2022-04-29	0.400	0.405	0.395	0.395	0.395	1,126,100
2022-04-28	0.405	0.410	0.400	0.400	0.400	1,271,200
2022-04-27	0.395	0.415	0.390	0.405	0.405	2,237,000
2022-04-26	0.400	0.415	0.395	0.405	0.405	2,318,300
2022-04-25	0.415	0.415	0.395	0.400	0.400	3,762,200
2022-04-22	0.430	0.430	0.415	0.425	0.425	2,891,100
2022-04-21	0.460	0.460	0.435	0.435	0.435	4,358,400
2022-04-20	0.450	0.460	0.445	0.455	0.455	6,291,600
2022-04-18	0.445	0.460	0.440	0.450	0.450	9,036,200
2022-04-15	0.420	0.460	0.415	0.435	0.435	19,224,199
2022-04-14	0.420	0.430	0.415	0.420	0.420	2,206,600
2022-04-13	0.435	0.440	0.415	0.425	0.425	6,860,600
2022-04-12	0.385	0.430	0.385	0.430	0.430	9,274,800
2022-04-11	0.400	0.405	0.385	0.390	0.390	1,080,600
2022-04-08	0.400	0.405	0.390	0.400	0.400	723,400
2022-04-07	0.405	0.405	0.395	0.395	0.395	480,100
2022-04-06	0.390	0.410	0.390	0.405	0.405	3,193,600
2022-04-05	0.400	0.400	0.385	0.395	0.395	758,100
2022-04-04	0.390	0.400	0.385	0.395	0.395	2,611,900
2022-04-01	0.380	0.380	0.370	0.380	0.380	900,000
2022-03-31	0.375	0.375	0.370	0.375	0.375	130,900
2022-03-30	0.375	0.375	0.370	0.375	0.375	615,500
2022-03-29	0.375	0.380	0.370	0.375	0.375	904,400
2022-03-28	0.380	0.380	0.375	0.375	0.375	456,400
2022-03-25	0.385	0.390	0.380	0.380	0.380	569,900
2022-03-24	0.380	0.395	0.375	0.380	0.380	2,673,200
2022-03-23	0.375	0.385	0.370	0.380	0.380	1,228,300
2022-03-22	0.370	0.375	0.365	0.375	0.375	533,600
2022-03-21	0.365	0.375	0.365	0.370	0.370	984,900
2022-03-18	0.360	0.375	0.360	0.360	0.360	699,400
2022-03-17	0.360	0.370	0.360	0.365	0.365	1,076,300
2022-03-16	0.350	0.360	0.350	0.360	0.360	848,000
2022-03-15	0.365	0.365	0.350	0.350	0.350	720,700
2022-03-14	0.360	0.365	0.355	0.365	0.365	877,900
2022-03-11	0.360	0.370	0.355	0.360	0.360	2,498,300
2022-03-10	0.365	0.365	0.360	0.365	0.365	759,000
2022-03-09	0.350	0.365	0.350	0.365	0.365	1,281,100

← NewerPage 19 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.