Melewar Industrial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.385	0.385	0.350	0.355	0.355	4,010,500
2022-03-07	0.410	0.420	0.385	0.390	0.390	6,250,100
2022-03-04	0.385	0.415	0.385	0.400	0.400	8,937,600
2022-03-03	0.375	0.385	0.375	0.385	0.385	1,793,500
2022-03-02	0.375	0.375	0.365	0.370	0.370	1,115,900
2022-03-01	0.390	0.390	0.370	0.370	0.370	1,146,100
2022-02-28	0.385	0.395	0.380	0.390	0.390	506,100
2022-02-25	0.395	0.400	0.380	0.380	0.380	1,748,200
2022-02-24	0.405	0.405	0.360	0.380	0.380	2,538,700
2022-02-23	0.405	0.410	0.395	0.405	0.405	947,200
2022-02-22	0.385	0.405	0.385	0.405	0.405	2,216,300
2022-02-21	0.395	0.395	0.380	0.380	0.380	649,100
2022-02-18	0.385	0.400	0.380	0.395	0.395	1,464,100
2022-02-17	0.390	0.390	0.380	0.380	0.380	453,700
2022-02-16	0.380	0.395	0.380	0.385	0.385	1,093,300
2022-02-15	0.380	0.390	0.375	0.380	0.380	2,142,600
2022-02-14	0.405	0.405	0.385	0.385	0.385	2,302,100
2022-02-11	0.410	0.410	0.405	0.410	0.410	1,314,200
2022-02-10	0.390	0.420	0.385	0.415	0.415	5,736,600
2022-02-09	0.400	0.405	0.385	0.385	0.385	1,740,500
2022-02-08	0.385	0.400	0.375	0.400	0.400	3,026,600
2022-02-07	0.390	0.395	0.385	0.385	0.385	1,199,600
2022-02-04	0.370	0.390	0.370	0.385	0.385	1,371,800
2022-02-03	0.360	0.370	0.355	0.370	0.370	596,600
2022-01-31	0.355	0.360	0.355	0.360	0.360	104,300
2022-01-28	0.350	0.360	0.345	0.360	0.360	426,800
2022-01-27	0.360	0.360	0.350	0.355	0.355	305,600
2022-01-26	0.355	0.365	0.355	0.355	0.355	404,400
2022-01-25	0.365	0.365	0.350	0.355	0.355	525,500
2022-01-24	0.370	0.375	0.370	0.370	0.370	320,800
2022-01-21	0.365	0.385	0.365	0.375	0.375	931,500
2022-01-20	0.355	0.370	0.350	0.370	0.370	420,300
2022-01-19	0.385	0.390	0.355	0.355	0.355	1,851,300
2022-01-17	0.395	0.395	0.380	0.385	0.385	970,300
2022-01-14	0.400	0.400	0.380	0.395	0.395	1,438,700
2022-01-13	0.405	0.415	0.395	0.400	0.400	2,168,700
2022-01-12	0.375	0.415	0.375	0.400	0.400	4,929,100
2022-01-11	0.370	0.385	0.370	0.375	0.375	381,700
2022-01-10	0.385	0.385	0.370	0.370	0.370	814,100
2022-01-07	0.375	0.390	0.370	0.385	0.385	1,356,800
2022-01-06	0.360	0.380	0.360	0.375	0.375	1,686,100
2022-01-05	0.350	0.360	0.350	0.360	0.360	1,075,600
2022-01-04	0.345	0.350	0.345	0.350	0.350	398,600
2022-01-03	0.350	0.350	0.340	0.350	0.350	723,200
2021-12-31	0.345	0.350	0.340	0.350	0.350	774,000
2021-12-30	0.355	0.355	0.345	0.345	0.345	652,500
2021-12-29	0.355	0.355	0.345	0.350	0.350	343,100
2021-12-28	0.335	0.355	0.335	0.355	0.355	1,617,100
2021-12-27	0.340	0.345	0.335	0.335	0.335	264,500
2021-12-24	0.340	0.345	0.335	0.340	0.340	56,300
2021-12-23	0.335	0.345	0.330	0.340	0.340	148,500
2021-12-22	0.335	0.345	0.330	0.335	0.335	139,200
2021-12-21	0.335	0.345	0.335	0.335	0.335	221,600
2021-12-20	0.345	0.345	0.335	0.335	0.335	269,800
2021-12-17	0.355	0.355	0.345	0.345	0.345	427,400
2021-12-16	0.355	0.360	0.350	0.350	0.350	355,900
2021-12-15	0.350	0.355	0.350	0.355	0.355	162,800
2021-12-14	0.340	0.355	0.330	0.355	0.355	255,800
2021-12-13	0.350	0.355	0.340	0.350	0.350	204,800
2021-12-10	0.350	0.360	0.335	0.350	0.350	317,000

← NewerPage 20 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.