Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.650	0.650	0.650	0.650	0.650	20,000
2024-02-02	0.645	0.650	0.645	0.650	0.650	21,600
2024-01-31	0.640	0.650	0.640	0.650	0.650	70,000
2024-01-30	0.640	0.650	0.640	0.650	0.650	35,000
2024-01-29	0.635	0.650	0.630	0.650	0.650	1,670,000
2024-01-26	0.635	0.650	0.635	0.650	0.650	55,000
2024-01-24	0.650	0.650	0.645	0.650	0.650	30,000
2024-01-23	0.635	0.650	0.635	0.650	0.650	25,900
2024-01-22	0.630	0.650	0.630	0.650	0.650	21,600
2024-01-19	0.635	0.650	0.630	0.650	0.650	164,400
2024-01-18	0.635	0.650	0.635	0.650	0.650	60,000
2024-01-17	0.650	0.650	0.645	0.650	0.650	43,100
2024-01-16	0.645	0.650	0.645	0.650	0.650	320,000
2024-01-15	0.650	0.650	0.645	0.650	0.650	120,600
2024-01-12	0.650	0.650	0.645	0.650	0.650	3,070,000
2024-01-11	0.645	0.650	0.645	0.650	0.650	3,220,000
2024-01-09	0.645	0.645	0.645	0.645	0.645	22,000
2024-01-08	0.650	0.650	0.645	0.645	0.645	328,100
2024-01-05	0.650	0.650	0.645	0.650	0.650	369,300
2024-01-04	0.645	0.650	0.645	0.650	0.650	381,900
2024-01-03	0.645	0.650	0.645	0.650	0.650	61,100
2024-01-02	0.645	0.650	0.645	0.650	0.650	131,000
2023-12-29	0.645	0.650	0.645	0.650	0.650	95,000
2023-12-28	0.645	0.650	0.645	0.650	0.650	150,000
2023-12-27	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-26	0.645	0.650	0.645	0.650	0.650	95,000
2023-12-22	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-21	0.645	0.650	0.645	0.650	0.650	21,000
2023-12-20	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-19	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-18	0.645	0.650	0.640	0.650	0.650	135,100
2023-12-15	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-14	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-13	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-12	0.645	0.650	0.645	0.650	0.650	67,900
2023-12-11	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-08	0.645	0.650	0.645	0.650	0.650	70,000
2023-12-07	0.650	0.650	0.650	0.650	0.650	80,000
2023-12-06	0.645	0.650	0.645	0.645	0.645	170,000
2023-12-05	0.645	0.650	0.640	0.650	0.650	140,000
2023-12-04	0.645	0.650	0.645	0.650	0.650	30,000
2023-12-01	0.650	0.650	0.645	0.650	0.650	100,000
2023-11-30	0.645	0.650	0.645	0.650	0.650	133,800
2023-11-29	0.645	0.650	0.645	0.650	0.650	148,700
2023-11-28	0.645	0.650	0.645	0.650	0.650	136,000
2023-11-27	0.645	0.650	0.645	0.650	0.650	89,000
2023-11-24	0.640	0.650	0.640	0.650	0.650	50,000
2023-11-23	0.650	0.650	0.650	0.650	0.650	20,000
2023-11-22	0.650	0.650	0.650	0.650	0.650	20,000
2023-11-21	0.650	0.650	0.645	0.650	0.650	140,000
2023-11-20	0.645	0.650	0.645	0.650	0.650	70,000
2023-11-17	0.645	0.650	0.645	0.650	0.650	60,000
2023-11-16	0.650	0.650	0.650	0.650	0.650	20,000
2023-11-15	0.650	0.650	0.650	0.650	0.650	20,000
2023-11-14	0.640	0.650	0.640	0.650	0.650	110,000
2023-11-10	0.650	0.650	0.645	0.650	0.650	50,000
2023-11-09	0.640	0.650	0.640	0.650	0.650	46,000
2023-11-08	0.645	0.650	0.645	0.650	0.650	80,000
2023-11-07	0.640	0.650	0.640	0.650	0.650	190,000
2023-11-06	0.650	0.650	0.650	0.650	0.650	10,000

← NewerPage 12 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.