Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.570	0.575	0.565	0.570	0.570	316,200
2022-08-08	0.580	0.590	0.570	0.575	0.575	146,600
2022-08-05	0.560	0.590	0.560	0.575	0.575	331,000
2022-08-04	0.560	0.570	0.560	0.565	0.565	85,400
2022-08-03	0.570	0.570	0.565	0.565	0.565	72,200
2022-08-02	0.570	0.575	0.560	0.570	0.570	335,100
2022-08-01	0.580	0.585	0.570	0.580	0.580	235,000
2022-07-29	0.590	0.590	0.570	0.580	0.580	260,500
2022-07-28	0.585	0.590	0.570	0.585	0.585	174,800
2022-07-27	0.570	0.590	0.570	0.580	0.580	126,600
2022-07-26	0.570	0.580	0.560	0.580	0.580	99,400
2022-07-25	0.580	0.580	0.555	0.570	0.570	155,600
2022-07-22	0.570	0.575	0.565	0.575	0.575	201,200
2022-07-21	0.555	0.570	0.555	0.570	0.570	79,800
2022-07-20	0.540	0.555	0.540	0.555	0.555	28,000
2022-07-19	0.540	0.560	0.540	0.545	0.545	193,500
2022-07-18	0.545	0.545	0.540	0.545	0.545	19,300
2022-07-15	0.535	0.545	0.535	0.545	0.545	562,300
2022-07-14	0.530	0.540	0.530	0.540	0.540	589,800
2022-07-13	0.530	0.540	0.525	0.540	0.540	369,200
2022-07-12	0.535	0.540	0.535	0.535	0.535	156,200
2022-07-08	0.535	0.540	0.535	0.540	0.540	338,100
2022-07-07	0.540	0.540	0.535	0.540	0.540	370,200
2022-07-06	0.535	0.540	0.530	0.540	0.540	1,613,000
2022-07-05	0.535	0.540	0.525	0.540	0.540	1,176,800
2022-07-04	0.535	0.540	0.530	0.540	0.540	426,900
2022-07-01	0.535	0.545	0.530	0.540	0.540	303,800
2022-06-30	0.545	0.550	0.540	0.540	0.540	166,300
2022-06-29	0.540	0.540	0.535	0.540	0.540	2,555,100
2022-06-28	0.540	0.540	0.535	0.540	0.540	2,159,600
2022-06-27	0.530	0.540	0.530	0.540	0.540	2,797,800
2022-06-24	0.530	0.540	0.530	0.540	0.540	114,700
2022-06-23	0.540	0.540	0.525	0.535	0.535	449,300
2022-06-22	0.545	0.545	0.520	0.535	0.535	1,405,700
2022-06-21	0.540	0.550	0.535	0.545	0.545	537,900
2022-06-20	0.545	0.545	0.535	0.540	0.540	555,200
2022-06-17	0.540	0.550	0.535	0.550	0.550	607,100
2022-06-16	0.540	0.550	0.540	0.550	0.550	664,000
2022-06-15	0.540	0.550	0.530	0.550	0.550	721,400
2022-06-14	0.530	0.550	0.530	0.550	0.550	1,074,600
2022-06-13	0.555	0.555	0.530	0.545	0.545	1,343,400
2022-06-10	0.565	0.570	0.550	0.560	0.560	628,100
2022-06-09	0.570	0.570	0.555	0.570	0.570	141,900
2022-06-08	0.560	0.575	0.550	0.570	0.570	192,500
2022-06-07	0.555	0.565	0.545	0.560	0.560	2,987,800
2022-06-03	0.550	0.560	0.540	0.560	0.560	401,800
2022-06-02	0.560	0.560	0.545	0.555	0.555	353,900
2022-06-01	0.555	0.560	0.545	0.560	0.560	397,500
2022-05-31	0.550	0.565	0.545	0.555	0.555	5,983,400
2022-05-30	0.560	0.560	0.540	0.560	0.560	9,534,300
2022-05-27	0.530	0.565	0.530	0.565	0.565	8,274,100
2022-05-26	0.550	0.550	0.525	0.550	0.550	1,521,100
2022-05-25	0.560	0.565	0.550	0.565	0.565	1,282,500
2022-05-24	0.600	0.600	0.540	0.570	0.570	2,562,700
2022-05-23	0.610	0.620	0.585	0.590	0.590	3,749,600
2022-05-20	0.570	0.610	0.570	0.605	0.605	1,244,500
2022-05-19	0.595	0.595	0.565	0.570	0.570	3,279,500
2022-05-18	0.625	0.630	0.600	0.600	0.600	1,427,600
2022-05-17	0.615	0.635	0.605	0.620	0.620	493,400
2022-05-13	0.630	0.640	0.600	0.625	0.625	3,550,100

← NewerPage 18 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.