Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.680	0.690	0.670	0.670	0.670	2,927,800
2024-08-01	0.670	0.685	0.650	0.685	0.685	4,030,400
2024-07-31	0.660	0.680	0.655	0.680	0.680	1,159,900
2024-07-30	0.660	0.675	0.655	0.670	0.670	3,588,000
2024-07-29	0.680	0.680	0.660	0.670	0.670	2,654,800
2024-07-26	0.675	0.680	0.665	0.670	0.670	1,910,600
2024-07-25	0.675	0.680	0.665	0.680	0.680	1,677,300
2024-07-24	0.680	0.685	0.675	0.685	0.685	2,029,500
2024-07-23	0.685	0.685	0.670	0.685	0.685	1,667,700
2024-07-22	0.690	0.690	0.685	0.690	0.690	401,400
2024-07-19	0.665	0.695	0.665	0.690	0.690	1,163,800
2024-07-18	0.695	0.700	0.680	0.680	0.680	707,800
2024-07-17	0.680	0.705	0.680	0.700	0.700	3,426,100
2024-07-16	0.710	0.725	0.690	0.690	0.690	6,245,000
2024-07-15	0.690	0.710	0.680	0.710	0.710	3,296,200
2024-07-12	0.670	0.700	0.660	0.700	0.700	1,140,300
2024-07-11	0.670	0.680	0.670	0.675	0.675	758,900
2024-07-10	0.665	0.680	0.655	0.675	0.675	1,150,000
2024-07-09	0.675	0.680	0.675	0.675	0.675	1,590,200
2024-07-05	0.680	0.690	0.670	0.670	0.670	50,800
2024-07-04	0.660	0.690	0.660	0.675	0.675	65,800
2024-07-03	0.700	0.700	0.690	0.690	0.690	20,100
2024-07-02	0.695	0.700	0.695	0.700	0.700	10,000
2024-07-01	0.665	0.700	0.665	0.700	0.700	10,600
2024-06-28	0.700	0.700	0.685	0.685	0.685	13,400
2024-06-27	0.700	0.710	0.675	0.675	0.675	26,500
2024-06-26	0.690	0.700	0.685	0.685	0.685	17,200
2024-06-25	0.680	0.680	0.675	0.675	0.675	26,100
2024-06-24	0.685	0.690	0.680	0.680	0.680	18,000
2024-06-21	0.660	0.675	0.660	0.670	0.670	24,900
2024-06-20	0.680	0.680	0.680	0.680	0.680	10,400
2024-06-19	0.660	0.670	0.660	0.670	0.670	15,000
2024-06-18	0.660	0.670	0.655	0.660	0.660	129,800
2024-06-14	0.665	0.680	0.665	0.675	0.675	27,800
2024-06-13	0.680	0.680	0.675	0.675	0.675	26,000
2024-06-12	0.685	0.690	0.680	0.680	0.680	20,000
2024-06-11	0.700	0.700	0.680	0.690	0.690	26,500
2024-06-10	0.675	0.680	0.675	0.680	0.680	15,200
2024-06-07	0.680	0.680	0.665	0.675	0.675	71,000
2024-06-06	0.675	0.680	0.675	0.675	0.675	20,000
2024-06-05	0.675	0.675	0.675	0.675	0.675	46,500
2024-06-04	0.670	0.700	0.670	0.675	0.675	31,000
2024-05-31	0.670	0.680	0.665	0.670	0.670	20,500
2024-05-30	0.670	0.670	0.670	0.670	0.670	10,000
2024-05-29	0.670	0.670	0.660	0.665	0.665	83,300
2024-05-28	0.665	0.675	0.665	0.670	0.670	29,200
2024-05-27	0.655	0.675	0.655	0.665	0.665	37,900
2024-05-24	0.680	0.680	0.680	0.680	0.680	5,000
2024-05-23	0.650	0.680	0.650	0.680	0.680	13,300
2024-05-21	0.680	0.680	0.680	0.680	0.680	6,000
2024-05-20	0.640	0.700	0.640	0.680	0.680	40,000
2024-05-17	0.650	0.650	0.645	0.650	0.650	14,200
2024-05-16	0.645	0.680	0.645	0.650	0.650	22,800
2024-05-15	0.650	0.650	0.645	0.650	0.650	27,300
2024-05-14	0.645	0.650	0.640	0.650	0.650	102,000
2024-05-13	0.650	0.650	0.650	0.650	0.650	10,000
2024-05-10	0.645	0.650	0.645	0.650	0.650	30,200
2024-05-09	0.640	0.650	0.640	0.650	0.650	78,400
2024-05-08	0.640	0.650	0.640	0.650	0.650	69,000
2024-05-07	0.640	0.650	0.640	0.650	0.650	42,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

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.