Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.635	0.645	0.635	0.645	0.645	13,500
2023-08-07	0.635	0.640	0.630	0.640	0.640	22,000
2023-08-04	0.640	0.640	0.640	0.640	0.640	20,000
2023-08-03	0.640	0.640	0.640	0.640	0.640	20,000
2023-08-02	0.640	0.640	0.640	0.640	0.640	30,000
2023-08-01	0.640	0.640	0.635	0.635	0.635	20,000
2023-07-31	0.625	0.635	0.625	0.635	0.635	50,000
2023-07-28	0.630	0.630	0.630	0.630	0.630	160,000
2023-07-27	0.630	0.630	0.630	0.630	0.630	41,000
2023-07-26	0.630	0.630	0.630	0.630	0.630	10,000
2023-07-25	0.625	0.630	0.625	0.630	0.630	188,000
2023-07-24	0.620	0.630	0.620	0.630	0.630	160,000
2023-07-21	0.620	0.630	0.620	0.630	0.630	20,000
2023-07-20	0.625	0.630	0.625	0.630	0.630	32,100
2023-07-18	0.625	0.630	0.625	0.630	0.630	110,000
2023-07-17	0.635	0.635	0.630	0.630	0.630	163,000
2023-07-14	0.625	0.630	0.625	0.630	0.630	6,850,000
2023-07-13	0.620	0.630	0.615	0.630	0.630	290,000
2023-07-12	0.620	0.630	0.620	0.630	0.630	26,000
2023-07-11	0.620	0.630	0.620	0.630	0.630	66,100
2023-07-10	0.620	0.630	0.620	0.630	0.630	112,000
2023-07-07	0.620	0.630	0.620	0.630	0.630	71,000
2023-07-06	0.620	0.630	0.620	0.630	0.630	19,800
2023-07-05	0.630	0.630	0.630	0.630	0.630	10,000
2023-07-04	0.630	0.630	0.630	0.630	0.630	10,000
2023-07-03	0.620	0.630	0.620	0.630	0.630	35,900
2023-06-30	0.625	0.630	0.625	0.630	0.630	245,000
2023-06-28	0.635	0.635	0.630	0.635	0.635	110,000
2023-06-27	0.625	0.635	0.625	0.630	0.630	84,000
2023-06-26	0.630	0.635	0.630	0.635	0.635	49,000
2023-06-23	0.625	0.635	0.620	0.635	0.635	2,406,100
2023-06-22	0.635	0.635	0.635	0.635	0.635	20,000
2023-06-21	0.620	0.635	0.620	0.635	0.635	100,900
2023-06-20	0.630	0.635	0.630	0.635	0.635	25,000
2023-06-19	0.630	0.640	0.620	0.625	0.625	511,400
2023-06-16	0.630	0.630	0.630	0.630	0.630	10,000
2023-06-15	0.620	0.630	0.615	0.630	0.630	81,300
2023-06-14	0.620	0.625	0.620	0.625	0.625	60,000
2023-06-13	0.630	0.630	0.630	0.630	0.630	10,000
2023-06-12	0.620	0.630	0.620	0.630	0.630	61,500
2023-06-09	0.620	0.635	0.620	0.635	0.635	94,900
2023-06-08	0.620	0.635	0.620	0.635	0.635	35,200
2023-06-07	0.620	0.635	0.620	0.635	0.635	115,400
2023-06-06	0.630	0.635	0.630	0.635	0.635	18,500
2023-06-02	0.630	0.630	0.630	0.630	0.630	61,600
2023-06-01	0.615	0.635	0.615	0.630	0.630	46,600
2023-05-30	0.630	0.635	0.625	0.635	0.635	33,000
2023-05-29	0.640	0.645	0.640	0.645	0.645	13,000
2023-05-26	0.640	0.645	0.640	0.645	0.645	20,000
2023-05-25	0.640	0.640	0.630	0.630	0.630	17,200
2023-05-24	0.615	0.640	0.610	0.640	0.640	64,300
2023-05-23	0.635	0.635	0.615	0.625	0.625	367,000
2023-05-22	0.635	0.645	0.635	0.645	0.645	16,000
2023-05-19	0.635	0.650	0.635	0.650	0.650	54,500
2023-05-18	0.630	0.640	0.630	0.635	0.635	2,625,300
2023-05-17	0.625	0.640	0.625	0.640	0.640	3,244,500
2023-05-16	0.625	0.640	0.620	0.640	0.640	41,800
2023-05-15	0.640	0.645	0.635	0.635	0.635	1,015,700
2023-05-12	0.625	0.645	0.625	0.640	0.640	4,000,700
2023-05-11	0.650	0.650	0.640	0.645	0.645	1,365,900

← NewerPage 14 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.