Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.650	0.670	0.620	0.650	0.650	3,712,700
2023-05-09	0.630	0.710	0.630	0.645	0.645	13,651,200
2023-05-08	0.610	0.625	0.610	0.625	0.625	163,100
2023-05-05	0.630	0.630	0.620	0.625	0.625	159,100
2023-05-03	0.625	0.625	0.620	0.620	0.620	36,000
2023-05-02	0.625	0.625	0.620	0.625	0.625	23,000
2023-04-28	0.620	0.620	0.615	0.615	0.615	26,000
2023-04-27	0.620	0.620	0.620	0.620	0.620	30,000
2023-04-26	0.620	0.620	0.620	0.620	0.620	34,100
2023-04-25	0.620	0.620	0.620	0.620	0.620	30,000
2023-04-20	0.620	0.620	0.615	0.620	0.620	30,000
2023-04-19	0.605	0.620	0.605	0.615	0.615	28,000
2023-04-18	0.620	0.620	0.620	0.620	0.620	50,000
2023-04-17	0.605	0.620	0.600	0.615	0.615	634,600
2023-04-14	0.620	0.620	0.620	0.620	0.620	10,000
2023-04-13	0.615	0.620	0.615	0.620	0.620	10,000
2023-04-12	0.615	0.615	0.600	0.615	0.615	967,000
2023-04-11	0.615	0.620	0.615	0.620	0.620	516,000
2023-04-10	0.615	0.615	0.610	0.615	0.615	1,270,000
2023-04-07	0.605	0.615	0.590	0.615	0.615	80,100
2023-04-06	0.605	0.620	0.600	0.600	0.600	125,100
2023-04-05	0.615	0.615	0.605	0.615	0.615	178,700
2023-04-04	0.620	0.620	0.615	0.615	0.615	67,500
2023-04-03	0.620	0.620	0.620	0.620	0.620	110,000
2023-03-31	0.610	0.620	0.610	0.620	0.620	190,000
2023-03-30	0.615	0.620	0.615	0.615	0.615	290,000
2023-03-29	0.620	0.620	0.620	0.620	0.620	50,000
2023-03-28	0.610	0.620	0.605	0.620	0.620	112,200
2023-03-27	0.620	0.620	0.615	0.620	0.620	120,000
2023-03-24	0.620	0.625	0.620	0.620	0.620	76,200
2023-03-23	0.610	0.625	0.610	0.625	0.625	328,000
2023-03-22	0.620	0.625	0.620	0.625	0.625	15,000
2023-03-21	0.620	0.625	0.620	0.625	0.625	1,435,000
2023-03-20	0.620	0.620	0.620	0.620	0.620	22,000
2023-03-17	0.610	0.620	0.610	0.620	0.620	55,000
2023-03-16	0.605	0.620	0.605	0.620	0.620	150,800
2023-03-15	0.625	0.625	0.620	0.625	0.625	105,000
2023-03-14	0.620	0.630	0.620	0.625	0.625	141,800
2023-03-13	0.620	0.625	0.620	0.625	0.625	977,600
2023-03-10	0.625	0.630	0.620	0.630	0.630	541,000
2023-03-09	0.625	0.630	0.620	0.630	0.630	399,000
2023-03-08	0.620	0.630	0.620	0.630	0.630	311,000
2023-03-07	0.630	0.630	0.630	0.630	0.630	50,000
2023-03-06	0.620	0.635	0.620	0.635	0.635	112,000
2023-03-03	0.630	0.635	0.630	0.635	0.635	10,000
2023-03-02	0.620	0.630	0.620	0.630	0.630	160,000
2023-03-01	0.620	0.630	0.620	0.630	0.630	173,000
2023-02-28	0.630	0.630	0.630	0.630	0.630	122,700
2023-02-27	0.645	0.645	0.645	0.645	0.645	10,000
2023-02-24	0.630	0.645	0.625	0.645	0.645	246,000
2023-02-23	0.630	0.645	0.615	0.640	0.640	140,600
2023-02-22	0.630	0.645	0.630	0.630	0.630	184,600
2023-02-21	0.635	0.645	0.635	0.645	0.645	171,700
2023-02-20	0.630	0.645	0.625	0.645	0.645	272,000
2023-02-17	0.645	0.645	0.640	0.640	0.640	14,000
2023-02-16	0.650	0.650	0.645	0.650	0.650	60,000
2023-02-15	0.650	0.650	0.645	0.650	0.650	90,000
2023-02-14	0.645	0.650	0.645	0.650	0.650	96,100
2023-02-13	0.645	0.655	0.645	0.650	0.650	86,100
2023-02-10	0.660	0.660	0.655	0.655	0.655	25,000

← NewerPage 15 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.