Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.640	0.650	0.640	0.650	0.650	196,400
2024-05-03	0.645	0.650	0.645	0.650	0.650	30,000
2024-05-02	0.645	0.650	0.635	0.650	0.650	130,000
2024-04-30	0.645	0.650	0.645	0.650	0.650	162,200
2024-04-29	0.645	0.650	0.645	0.645	0.645	3,794,700
2024-04-26	0.650	0.650	0.645	0.650	0.650	136,500
2024-04-25	0.650	0.650	0.645	0.650	0.650	10,700
2024-04-24	0.645	0.650	0.645	0.650	0.650	120,200
2024-04-23	0.610	0.650	0.600	0.650	0.650	118,400
2024-04-22	0.645	0.645	0.645	0.645	0.645	72,000
2024-04-19	0.645	0.650	0.645	0.650	0.650	23,000
2024-04-18	0.645	0.650	0.645	0.650	0.650	26,900
2024-04-17	0.645	0.650	0.645	0.650	0.650	22,000
2024-04-16	0.650	0.650	0.645	0.650	0.650	199,500
2024-04-15	0.645	0.650	0.645	0.650	0.650	20,400
2024-04-12	0.645	0.650	0.645	0.650	0.650	219,000
2024-04-09	0.645	0.650	0.645	0.650	0.650	33,000
2024-04-08	0.645	0.650	0.645	0.650	0.650	24,000
2024-04-05	0.650	0.650	0.645	0.650	0.650	22,100
2024-04-04	0.645	0.650	0.645	0.650	0.650	270,000
2024-04-03	0.645	0.650	0.645	0.645	0.645	40,000
2024-04-02	0.645	0.650	0.645	0.650	0.650	90,100
2024-04-01	0.650	0.650	0.645	0.650	0.650	360,000
2024-03-29	0.650	0.650	0.645	0.650	0.650	144,000
2024-03-27	0.645	0.650	0.645	0.650	0.650	143,200
2024-03-26	0.650	0.650	0.645	0.650	0.650	84,900
2024-03-25	0.645	0.650	0.645	0.650	0.650	200,000
2024-03-22	0.640	0.650	0.640	0.650	0.650	101,100
2024-03-21	0.640	0.650	0.640	0.650	0.650	33,000
2024-03-20	0.635	0.650	0.635	0.650	0.650	76,700
2024-03-19	0.635	0.650	0.635	0.650	0.650	51,100
2024-03-18	0.645	0.650	0.620	0.650	0.650	167,300
2024-03-15	0.645	0.650	0.645	0.650	0.650	157,600
2024-03-14	0.645	0.650	0.645	0.650	0.650	57,600
2024-03-13	0.645	0.650	0.645	0.650	0.650	30,300
2024-03-12	0.650	0.650	0.650	0.650	0.650	30,000
2024-03-11	0.645	0.650	0.645	0.650	0.650	307,700
2024-03-08	0.645	0.650	0.645	0.650	0.650	49,000
2024-03-07	0.645	0.650	0.645	0.650	0.650	24,000
2024-03-06	0.650	0.650	0.650	0.650	0.650	20,000
2024-03-05	0.645	0.650	0.640	0.650	0.650	618,300
2024-03-04	0.645	0.650	0.640	0.650	0.650	261,100
2024-03-01	0.640	0.650	0.640	0.650	0.650	101,800
2024-02-29	0.640	0.650	0.640	0.650	0.650	166,000
2024-02-28	0.645	0.650	0.645	0.650	0.650	150,100
2024-02-27	0.645	0.650	0.645	0.650	0.650	140,000
2024-02-26	0.645	0.650	0.640	0.650	0.650	198,900
2024-02-23	0.645	0.650	0.645	0.650	0.650	51,000
2024-02-22	0.645	0.650	0.645	0.650	0.650	153,500
2024-02-21	0.645	0.650	0.645	0.650	0.650	277,400
2024-02-20	0.645	0.650	0.645	0.650	0.650	3,916,000
2024-02-19	0.645	0.650	0.645	0.650	0.650	134,000
2024-02-16	0.650	0.650	0.650	0.650	0.650	20,000
2024-02-15	0.645	0.650	0.635	0.650	0.650	220,000
2024-02-14	0.645	0.650	0.645	0.650	0.650	110,000
2024-02-13	0.650	0.650	0.650	0.650	0.650	20,000
2024-02-09	0.650	0.650	0.645	0.650	0.650	20,200
2024-02-08	0.645	0.650	0.635	0.650	0.650	220,100
2024-02-07	0.645	0.660	0.645	0.655	0.655	168,000
2024-02-06	0.645	0.650	0.645	0.650	0.650	143,800

← NewerPage 11 of 21 · 1,218 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.