Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.665	0.670	0.625	0.635	0.635	4,495,700
2022-05-11	0.685	0.685	0.660	0.670	0.670	1,268,000
2022-05-10	0.690	0.695	0.670	0.675	0.675	2,653,800
2022-05-09	0.685	0.695	0.660	0.690	0.690	4,852,900
2022-05-06	0.665	0.680	0.650	0.680	0.680	2,981,800
2022-05-05	0.685	0.700	0.670	0.680	0.680	1,840,000
2022-04-29	0.720	0.720	0.675	0.680	0.680	5,770,900
2022-04-28	0.710	0.735	0.705	0.710	0.710	3,542,800
2022-04-27	0.735	0.735	0.700	0.705	0.705	4,396,900
2022-04-26	0.745	0.760	0.735	0.740	0.740	4,337,100
2022-04-25	0.770	0.775	0.730	0.740	0.740	9,962,500
2022-04-22	0.745	0.795	0.745	0.785	0.785	10,394,100
2022-04-21	0.735	0.765	0.730	0.750	0.750	3,305,800
2022-04-20	0.765	0.765	0.730	0.735	0.735	2,040,300
2022-04-18	0.745	0.785	0.745	0.765	0.765	5,579,400
2022-04-15	0.740	0.745	0.725	0.745	0.745	1,607,000
2022-04-14	0.750	0.760	0.730	0.740	0.740	3,801,300
2022-04-13	0.680	0.750	0.680	0.750	0.750	13,863,500
2022-04-12	0.670	0.675	0.660	0.675	0.675	2,788,000
2022-04-11	0.680	0.690	0.670	0.670	0.670	1,118,200
2022-04-08	0.660	0.680	0.660	0.675	0.675	600,700
2022-04-07	0.650	0.665	0.650	0.660	0.660	446,100
2022-04-06	0.670	0.685	0.650	0.650	0.650	865,600
2022-04-05	0.670	0.680	0.660	0.670	0.670	4,885,900
2022-04-04	0.650	0.685	0.650	0.665	0.665	4,120,700
2022-04-01	0.665	0.675	0.645	0.650	0.650	1,188,900
2022-03-31	0.625	0.675	0.620	0.660	0.660	16,136,200
2022-03-30	0.605	0.630	0.590	0.625	0.625	8,576,300
2022-03-29	0.640	0.640	0.590	0.610	0.610	4,649,200
2022-03-28	0.680	0.680	0.635	0.640	0.640	2,398,800
2022-03-25	0.695	0.700	0.680	0.680	0.680	987,900
2022-03-24	0.680	0.700	0.670	0.685	0.685	2,768,400
2022-03-23	0.675	0.690	0.665	0.670	0.670	1,504,000
2022-03-22	0.670	0.690	0.660	0.665	0.665	2,116,000
2022-03-21	0.640	0.690	0.635	0.675	0.675	8,230,400
2022-03-18	0.635	0.640	0.630	0.635	0.635	1,046,400
2022-03-17	0.610	0.630	0.610	0.630	0.630	435,000
2022-03-16	0.610	0.610	0.600	0.610	0.610	147,500
2022-03-15	0.610	0.610	0.590	0.610	0.610	250,100
2022-03-14	0.630	0.630	0.605	0.610	0.610	235,400
2022-03-11	0.640	0.640	0.620	0.630	0.630	217,500
2022-03-10	0.610	0.635	0.610	0.635	0.635	631,100
2022-03-09	0.600	0.615	0.600	0.610	0.610	276,600
2022-03-08	0.595	0.610	0.585	0.605	0.605	1,476,100
2022-03-07	0.605	0.615	0.595	0.600	0.600	1,479,800
2022-03-04	0.600	0.610	0.590	0.610	0.610	8,373,300
2022-03-03	0.600	0.620	0.595	0.600	0.600	7,443,400
2022-03-02	0.610	0.610	0.595	0.600	0.600	7,632,300
2022-03-01	0.615	0.635	0.595	0.610	0.610	2,002,400
2022-02-28	0.645	0.650	0.615	0.630	0.630	726,400
2022-02-25	0.610	0.635	0.595	0.635	0.635	952,800
2022-02-24	0.645	0.645	0.590	0.610	0.610	2,290,100
2022-02-23	0.605	0.635	0.605	0.630	0.630	1,254,100
2022-02-22	0.600	0.605	0.585	0.605	0.605	485,000
2022-02-21	0.610	0.620	0.595	0.605	0.605	865,800
2022-02-18	0.600	0.610	0.585	0.610	0.610	646,300
2022-02-17	0.610	0.625	0.600	0.610	0.610	610,200
2022-02-16	0.630	0.645	0.620	0.620	0.620	754,300
2022-02-15	0.625	0.640	0.615	0.630	0.630	439,700
2022-02-14	0.645	0.650	0.630	0.630	0.630	654,000

← NewerPage 19 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.