Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.650	0.660	0.650	0.660	0.660	162,300
2023-02-08	0.640	0.650	0.635	0.650	0.650	106,300
2023-02-07	0.645	0.650	0.645	0.650	0.650	44,400
2023-02-03	0.660	0.660	0.645	0.660	0.660	164,900
2023-02-02	0.650	0.660	0.650	0.660	0.660	15,000
2023-01-31	0.670	0.670	0.650	0.650	0.650	20,300
2023-01-30	0.660	0.665	0.660	0.660	0.660	29,000
2023-01-27	0.655	0.675	0.655	0.675	0.675	70,000
2023-01-26	0.670	0.675	0.665	0.670	0.670	80,000
2023-01-25	0.670	0.670	0.665	0.670	0.670	53,000
2023-01-20	0.650	0.670	0.650	0.670	0.670	24,300
2023-01-19	0.670	0.670	0.660	0.660	0.660	1,600,100
2023-01-18	0.645	0.650	0.645	0.650	0.650	50,900
2023-01-17	0.640	0.670	0.640	0.650	0.650	124,700
2023-01-16	0.645	0.645	0.645	0.645	0.645	27,100
2023-01-13	0.645	0.650	0.645	0.650	0.650	80,600
2023-01-12	0.640	0.650	0.640	0.650	0.650	159,400
2023-01-11	0.645	0.650	0.640	0.650	0.650	139,100
2023-01-10	0.650	0.650	0.650	0.650	0.650	24,900
2023-01-09	0.640	0.650	0.640	0.645	0.645	138,500
2023-01-06	0.650	0.650	0.650	0.650	0.650	18,100
2023-01-05	0.640	0.650	0.635	0.650	0.650	288,100
2023-01-04	0.645	0.655	0.645	0.650	0.650	50,700
2023-01-03	0.635	0.655	0.635	0.655	0.655	81,100
2022-12-30	0.630	0.655	0.630	0.650	0.650	134,000
2022-12-29	0.630	0.650	0.630	0.645	0.645	283,600
2022-12-28	0.640	0.650	0.625	0.650	0.650	430,500
2022-12-27	0.640	0.655	0.630	0.650	0.650	173,300
2022-12-23	0.670	0.675	0.665	0.665	0.665	1,673,000
2022-12-22	0.665	0.665	0.665	0.665	0.665	46,900
2022-12-21	0.650	0.670	0.650	0.665	0.665	20,900
2022-12-20	0.645	0.660	0.635	0.650	0.650	108,600
2022-12-19	0.650	0.670	0.630	0.670	0.670	170,600
2022-12-16	0.660	0.660	0.650	0.655	0.655	157,200
2022-12-15	0.670	0.670	0.650	0.660	0.660	198,200
2022-12-14	0.655	0.670	0.650	0.670	0.670	78,000
2022-12-13	0.660	0.660	0.655	0.655	0.655	230,700
2022-12-12	0.650	0.675	0.650	0.660	0.660	62,000
2022-12-09	0.655	0.660	0.650	0.650	0.650	197,000
2022-12-08	0.655	0.660	0.655	0.655	0.655	201,600
2022-12-07	0.670	0.670	0.650	0.655	0.655	120,600
2022-12-06	0.660	0.675	0.660	0.675	0.675	142,700
2022-12-05	0.650	0.665	0.650	0.660	0.660	54,800
2022-12-02	0.650	0.655	0.645	0.655	0.655	92,300
2022-12-01	0.645	0.655	0.640	0.655	0.655	95,800
2022-11-30	0.650	0.650	0.630	0.650	0.650	432,900
2022-11-29	0.650	0.650	0.640	0.650	0.650	227,800
2022-11-25	0.675	0.675	0.645	0.650	0.650	103,600
2022-11-24	0.650	0.675	0.650	0.670	0.670	234,400
2022-11-23	0.650	0.655	0.645	0.650	0.650	235,800
2022-11-22	0.660	0.660	0.640	0.650	0.650	1,096,300
2022-11-21	0.630	0.660	0.595	0.660	0.660	1,257,600
2022-11-17	0.655	0.660	0.650	0.650	0.650	45,700
2022-11-16	0.650	0.665	0.645	0.655	0.655	257,900
2022-11-15	0.665	0.665	0.650	0.650	0.650	166,100
2022-11-14	0.640	0.665	0.625	0.665	0.665	241,200
2022-11-11	0.620	0.675	0.620	0.635	0.635	1,788,500
2022-11-10	0.600	0.610	0.600	0.610	0.610	1,200,500
2022-11-09	0.600	0.600	0.600	0.600	0.600	46,000
2022-11-08	0.600	0.610	0.595	0.600	0.600	421,000

← NewerPage 16 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.