Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.650	0.650	0.645	0.650	0.650	35,000
2023-11-02	0.650	0.650	0.645	0.650	0.650	33,800
2023-11-01	0.650	0.650	0.645	0.650	0.650	50,000
2023-10-31	0.650	0.655	0.645	0.645	0.645	2,430,000
2023-10-30	0.650	0.650	0.645	0.650	0.650	50,100
2023-10-27	0.645	0.645	0.640	0.645	0.645	41,900
2023-10-26	0.645	0.645	0.645	0.645	0.645	10,000
2023-10-25	0.650	0.655	0.645	0.645	0.645	168,700
2023-10-24	0.640	0.650	0.640	0.645	0.645	72,600
2023-10-23	0.640	0.650	0.640	0.650	0.650	200,000
2023-10-20	0.650	0.650	0.645	0.645	0.645	75,000
2023-10-19	0.640	0.650	0.640	0.645	0.645	193,600
2023-10-18	0.650	0.650	0.650	0.650	0.650	20,000
2023-10-17	0.645	0.650	0.645	0.650	0.650	30,000
2023-10-16	0.645	0.650	0.640	0.650	0.650	30,100
2023-10-13	0.640	0.650	0.640	0.650	0.650	30,800
2023-10-12	0.640	0.645	0.630	0.645	0.645	94,000
2023-10-11	0.640	0.650	0.640	0.650	0.650	30,000
2023-10-10	0.650	0.655	0.650	0.650	0.650	51,000
2023-10-09	0.645	0.650	0.645	0.650	0.650	40,800
2023-10-06	0.640	0.655	0.640	0.645	0.645	107,000
2023-10-05	0.640	0.640	0.640	0.640	0.640	13,000
2023-10-04	0.650	0.655	0.650	0.650	0.650	91,200
2023-10-03	0.650	0.650	0.645	0.650	0.650	33,600
2023-10-02	0.655	0.655	0.640	0.650	0.650	46,000
2023-09-29	0.675	0.675	0.660	0.660	0.660	155,000
2023-09-27	0.660	0.670	0.645	0.660	0.660	100,600
2023-09-26	0.645	0.660	0.640	0.660	0.660	5,990,000
2023-09-25	0.635	0.645	0.635	0.645	0.645	4,519,300
2023-09-22	0.650	0.650	0.650	0.650	0.650	20,000
2023-09-21	0.655	0.655	0.640	0.640	0.640	30,500
2023-09-20	0.630	0.630	0.630	0.630	0.630	3,200
2023-09-19	0.635	0.640	0.635	0.640	0.640	11,100
2023-09-18	0.625	0.640	0.625	0.635	0.635	90,500
2023-09-15	0.640	0.640	0.640	0.640	0.640	50,000
2023-09-13	0.640	0.640	0.640	0.640	0.640	30,000
2023-09-12	0.645	0.645	0.645	0.645	0.645	10,000
2023-09-11	0.655	0.655	0.655	0.655	0.655	10,000
2023-09-08	0.640	0.645	0.635	0.645	0.645	5,051,900
2023-09-07	0.645	0.645	0.640	0.640	0.640	84,100
2023-09-06	0.640	0.650	0.640	0.645	0.645	25,000
2023-09-05	0.620	0.640	0.620	0.640	0.640	80,000
2023-09-04	0.640	0.640	0.600	0.635	0.635	321,700
2023-09-01	0.640	0.640	0.640	0.640	0.640	6,400
2023-08-30	0.640	0.645	0.640	0.640	0.640	140,000
2023-08-29	0.660	0.660	0.660	0.660	0.660	30,000
2023-08-28	0.640	0.660	0.640	0.660	0.660	91,800
2023-08-25	0.635	0.680	0.635	0.660	0.660	190,200
2023-08-24	0.635	0.650	0.635	0.650	0.650	45,000
2023-08-23	0.635	0.640	0.635	0.640	0.640	1,153,400
2023-08-22	0.640	0.640	0.640	0.640	0.640	10,000
2023-08-21	0.640	0.640	0.640	0.640	0.640	6,500
2023-08-18	0.635	0.640	0.635	0.640	0.640	33,500
2023-08-17	0.635	0.640	0.635	0.640	0.640	32,000
2023-08-16	0.630	0.645	0.630	0.640	0.640	60,000
2023-08-15	0.635	0.640	0.630	0.640	0.640	84,800
2023-08-14	0.645	0.645	0.635	0.640	0.640	95,600
2023-08-11	0.630	0.645	0.630	0.645	0.645	48,000
2023-08-10	0.630	0.640	0.630	0.635	0.635	54,000
2023-08-09	0.640	0.640	0.635	0.635	0.635	56,000

← NewerPage 13 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.