Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.645	0.645	0.640	0.645	0.645	9,000
2026-07-23	0.645	0.645	0.645	0.645	0.645	0
2026-07-22	0.635	0.650	0.635	0.645	0.645	10,600
2026-07-21	0.650	0.650	0.650	0.650	0.650	0
2026-07-20	0.650	0.650	0.650	0.650	0.650	0
2026-07-17	0.650	0.650	0.650	0.650	0.650	20,400
2026-07-16	0.635	0.650	0.630	0.650	0.650	46,000
2026-07-15	0.650	0.650	0.650	0.650	0.650	0
2026-07-14	0.650	0.650	0.650	0.650	0.650	0
2026-07-13	0.635	0.655	0.635	0.650	0.650	9,000
2026-07-10	0.650	0.650	0.650	0.650	0.650	0
2026-07-09	0.635	0.650	0.635	0.650	0.650	28,800
2026-07-08	0.630	0.650	0.625	0.650	0.650	42,000
2026-07-07	0.645	0.645	0.645	0.645	0.645	0
2026-07-06	0.625	0.645	0.610	0.645	0.645	74,200
2026-07-03	0.630	0.645	0.630	0.645	0.645	76,600
2026-07-02	0.625	0.650	0.625	0.650	0.650	48,600
2026-07-01	0.625	0.645	0.625	0.645	0.645	1,440,900
2026-06-30	0.630	0.630	0.630	0.630	0.630	17,000
2026-06-29	0.645	0.645	0.645	0.645	0.645	0
2026-06-26	0.645	0.645	0.645	0.645	0.645	0
2026-06-25	0.645	0.645	0.645	0.645	0.645	0
2026-06-24	0.610	0.645	0.610	0.645	0.645	18,900
2026-06-23	0.645	0.645	0.645	0.645	0.645	0
2026-06-22	0.645	0.645	0.645	0.645	0.645	0
2026-06-19	0.645	0.645	0.645	0.645	0.645	0
2026-06-18	0.600	0.645	0.600	0.645	0.645	20,000
2026-06-17	0.645	0.645	0.645	0.645	0.645	0
2026-06-16	0.650	0.650	0.645	0.645	0.645	19,100
2026-06-15	0.645	0.645	0.645	0.645	0.645	3,800
2026-06-12	0.645	0.645	0.645	0.645	0.645	0
2026-06-11	0.645	0.650	0.640	0.645	0.645	32,000
2026-06-10	0.650	0.650	0.650	0.650	0.650	0
2026-06-09	0.650	0.650	0.640	0.650	0.650	37,000
2026-06-08	0.650	0.650	0.650	0.650	0.650	0
2026-06-05	0.650	0.650	0.645	0.650	0.650	29,000
2026-06-04	0.650	0.650	0.650	0.650	0.650	13,000
2026-06-03	0.650	0.650	0.650	0.650	0.650	20,000
2026-06-02	0.650	0.650	0.650	0.650	0.650	0
2026-06-01	0.650	0.650	0.650	0.650	0.650	0
2026-05-29	0.650	0.650	0.650	0.650	0.650	20,000
2026-05-28	0.650	0.650	0.645	0.650	0.650	34,300
2026-05-27	0.650	0.650	0.650	0.650	0.650	0
2026-05-26	0.650	0.650	0.650	0.650	0.650	25,000
2026-05-25	0.655	0.655	0.650	0.650	0.650	24,600
2026-05-22	0.655	0.655	0.650	0.650	0.650	51,100
2026-05-21	0.655	0.655	0.655	0.655	0.655	16,200
2026-05-20	0.655	0.655	0.655	0.655	0.655	5,200
2026-05-19	0.655	0.655	0.655	0.655	0.655	10,000
2026-05-18	0.655	0.655	0.650	0.650	0.650	14,100
2026-05-15	0.655	0.655	0.655	0.655	0.655	14,000
2026-05-14	0.655	0.655	0.655	0.655	0.655	0
2026-05-13	0.665	0.665	0.655	0.655	0.655	7,000
2026-05-12	0.655	0.655	0.650	0.650	0.650	12,000
2026-05-11	0.655	0.655	0.650	0.650	0.650	21,400
2026-05-08	0.655	0.655	0.655	0.655	0.655	6,000
2026-05-07	0.665	0.665	0.655	0.655	0.655	1,100
2026-05-06	0.650	0.665	0.650	0.665	0.665	20,100
2026-05-05	0.665	0.665	0.650	0.650	0.650	8,100
2026-05-04	0.665	0.665	0.665	0.665	0.665	0

← NewerPage 2 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.