Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.605	0.605	0.595	0.600	0.600	413,900
2022-11-04	0.600	0.605	0.595	0.605	0.605	173,700
2022-11-03	0.610	0.615	0.605	0.605	0.605	43,300
2022-11-02	0.615	0.615	0.605	0.610	0.610	144,500
2022-11-01	0.600	0.605	0.590	0.605	0.605	312,500
2022-10-31	0.605	0.605	0.600	0.600	0.600	24,500
2022-10-28	0.605	0.615	0.605	0.605	0.605	353,400
2022-10-27	0.600	0.605	0.595	0.605	0.605	184,300
2022-10-26	0.590	0.600	0.590	0.600	0.600	307,600
2022-10-25	0.605	0.605	0.595	0.595	0.595	260,800
2022-10-21	0.600	0.600	0.595	0.600	0.600	155,500
2022-10-20	0.600	0.600	0.595	0.600	0.600	149,200
2022-10-19	0.600	0.600	0.595	0.600	0.600	51,300
2022-10-18	0.600	0.605	0.595	0.600	0.600	80,100
2022-10-17	0.595	0.600	0.590	0.600	0.600	1,189,600
2022-10-14	0.600	0.610	0.600	0.600	0.600	149,000
2022-10-13	0.600	0.600	0.590	0.600	0.600	279,500
2022-10-12	0.600	0.600	0.590	0.600	0.600	174,700
2022-10-11	0.610	0.610	0.595	0.600	0.600	6,779,500
2022-10-07	0.590	0.610	0.590	0.610	0.610	12,110,400
2022-10-06	0.605	0.605	0.590	0.595	0.595	327,800
2022-10-05	0.600	0.605	0.580	0.605	0.605	194,200
2022-10-04	0.585	0.595	0.580	0.595	0.595	373,900
2022-10-03	0.580	0.595	0.575	0.595	0.595	404,700
2022-09-30	0.590	0.610	0.575	0.600	0.600	445,400
2022-09-29	0.595	0.605	0.590	0.595	0.595	3,497,300
2022-09-28	0.620	0.620	0.585	0.605	0.605	8,532,000
2022-09-27	0.610	0.630	0.610	0.620	0.620	5,159,000
2022-09-26	0.595	0.630	0.595	0.620	0.620	1,398,500
2022-09-23	0.575	0.590	0.575	0.590	0.590	275,300
2022-09-22	0.590	0.590	0.580	0.585	0.585	75,000
2022-09-21	0.590	0.590	0.585	0.585	0.585	39,500
2022-09-20	0.585	0.590	0.575	0.590	0.590	448,800
2022-09-19	0.580	0.585	0.560	0.585	0.585	262,500
2022-09-15	0.580	0.585	0.575	0.580	0.580	7,903,800
2022-09-14	0.595	0.595	0.575	0.575	0.575	7,908,600
2022-09-13	0.580	0.590	0.580	0.590	0.590	158,400
2022-09-12	0.580	0.585	0.570	0.585	0.585	165,000
2022-09-09	0.585	0.585	0.575	0.580	0.580	107,300
2022-09-08	0.580	0.580	0.575	0.575	0.575	71,700
2022-09-07	0.555	0.580	0.550	0.580	0.580	125,000
2022-09-06	0.550	0.555	0.540	0.545	0.545	9,207,200
2022-09-05	0.545	0.550	0.545	0.550	0.550	7,334,900
2022-09-02	0.545	0.550	0.545	0.550	0.550	2,003,000
2022-09-01	0.550	0.555	0.540	0.550	0.550	256,300
2022-08-30	0.555	0.560	0.555	0.560	0.560	50,000
2022-08-29	0.550	0.560	0.550	0.560	0.560	84,700
2022-08-26	0.560	0.570	0.555	0.555	0.555	109,000
2022-08-25	0.560	0.585	0.550	0.585	0.585	360,900
2022-08-24	0.565	0.575	0.565	0.570	0.570	249,400
2022-08-23	0.570	0.580	0.565	0.575	0.575	119,100
2022-08-22	0.550	0.570	0.550	0.565	0.565	67,900
2022-08-19	0.565	0.565	0.555	0.565	0.565	141,800
2022-08-18	0.580	0.580	0.555	0.565	0.565	41,300
2022-08-17	0.565	0.580	0.565	0.580	0.580	9,900
2022-08-16	0.560	0.565	0.555	0.565	0.565	70,000
2022-08-15	0.550	0.560	0.545	0.560	0.560	328,000
2022-08-12	0.550	0.560	0.550	0.560	0.560	278,800
2022-08-11	0.555	0.565	0.550	0.560	0.560	157,500
2022-08-10	0.565	0.565	0.550	0.560	0.560	477,100

← NewerPage 17 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.