Melewar Industrial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.165 | 0.165 | 0.160 | 0.160 | 0.160 | 95,100 |
| 2025-11-11 | 0.160 | 0.165 | 0.160 | 0.160 | 0.160 | 92,500 |
| 2025-11-10 | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 74,000 |
| 2025-11-07 | 0.165 | 0.165 | 0.160 | 0.165 | 0.165 | 21,700 |
| 2025-11-06 | 0.165 | 0.165 | 0.160 | 0.165 | 0.165 | 101,300 |
| 2025-11-05 | 0.160 | 0.165 | 0.160 | 0.165 | 0.165 | 6,200 |
| 2025-11-04 | 0.165 | 0.165 | 0.160 | 0.165 | 0.165 | 552,000 |
| 2025-11-03 | 0.165 | 0.165 | 0.160 | 0.165 | 0.165 | 174,800 |
| 2025-10-31 | 0.170 | 0.170 | 0.165 | 0.165 | 0.165 | 703,600 |
| 2025-10-30 | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0 |
| 2025-10-29 | 0.170 | 0.175 | 0.165 | 0.175 | 0.175 | 228,400 |
| 2025-10-28 | 0.170 | 0.170 | 0.170 | 0.170 | 0.170 | 178,400 |
| 2025-10-27 | 0.175 | 0.180 | 0.175 | 0.175 | 0.175 | 211,500 |
| 2025-10-24 | 0.170 | 0.180 | 0.170 | 0.175 | 0.175 | 455,100 |
| 2025-10-23 | 0.170 | 0.170 | 0.165 | 0.170 | 0.170 | 195,100 |
| 2025-10-22 | 0.170 | 0.170 | 0.170 | 0.170 | 0.170 | 60,000 |
| 2025-10-21 | 0.170 | 0.170 | 0.170 | 0.170 | 0.170 | 110,600 |
← NewerPage 5 of 5 · 257 trading days
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.