Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.630	0.650	0.615	0.645	0.645	5,004,100
2022-02-10	0.640	0.650	0.630	0.630	0.630	1,511,800
2022-02-09	0.640	0.650	0.610	0.640	0.640	2,992,500
2022-02-08	0.595	0.630	0.595	0.630	0.630	4,207,000
2022-02-07	0.580	0.600	0.575	0.590	0.590	6,469,300
2022-02-04	0.570	0.590	0.570	0.570	0.570	358,700
2022-02-03	0.570	0.590	0.570	0.575	0.575	553,100
2022-01-31	0.540	0.575	0.540	0.570	0.570	153,400
2022-01-28	0.560	0.565	0.550	0.565	0.565	653,000
2022-01-27	0.570	0.570	0.535	0.560	0.560	862,700
2022-01-26	0.575	0.580	0.555	0.570	0.570	723,800
2022-01-25	0.585	0.620	0.555	0.570	0.570	5,044,800
2022-01-24	0.570	0.585	0.570	0.585	0.585	1,089,600
2022-01-21	0.560	0.585	0.560	0.570	0.570	4,886,300
2022-01-20	0.560	0.565	0.555	0.560	0.560	4,545,100
2022-01-19	0.555	0.565	0.550	0.560	0.560	173,200
2022-01-17	0.555	0.565	0.555	0.560	0.560	141,500
2022-01-14	0.565	0.565	0.555	0.555	0.555	281,400
2022-01-13	0.560	0.565	0.560	0.565	0.565	3,652,900
2022-01-12	0.565	0.565	0.555	0.560	0.560	215,800
2022-01-11	0.560	0.560	0.550	0.560	0.560	2,510,300
2022-01-10	0.570	0.570	0.560	0.570	0.570	2,387,700
2022-01-07	0.575	0.580	0.560	0.575	0.575	1,527,400
2022-01-06	0.575	0.590	0.575	0.580	0.580	6,142,900
2022-01-05	0.575	0.585	0.565	0.580	0.580	7,534,200
2022-01-04	0.575	0.590	0.570	0.575	0.575	2,616,100
2022-01-03	0.560	0.575	0.550	0.575	0.575	392,700
2021-12-31	0.575	0.580	0.550	0.550	0.550	5,566,800
2021-12-30	0.575	0.590	0.560	0.565	0.565	1,534,900
2021-12-29	0.560	0.580	0.555	0.575	0.575	2,065,400
2021-12-28	0.565	0.575	0.550	0.560	0.560	2,105,900
2021-12-27	0.510	0.560	0.500	0.560	0.560	2,712,500
2021-12-24	0.505	0.510	0.480	0.510	0.510	1,591,800
2021-12-23	0.495	0.500	0.470	0.500	0.500	4,320,400
2021-12-22	0.485	0.500	0.480	0.495	0.495	695,600
2021-12-21	0.510	0.510	0.465	0.490	0.490	1,692,500
2021-12-20	0.520	0.530	0.490	0.520	0.520	1,088,100
2021-12-17	0.500	0.525	0.500	0.520	0.520	1,083,200
2021-12-16	0.500	0.525	0.475	0.500	0.500	3,431,100
2021-12-15	0.435	0.500	0.435	0.495	0.495	3,061,600
2021-12-14	0.425	0.435	0.425	0.425	0.425	410,000
2021-12-13	0.415	0.420	0.415	0.420	0.420	353,000
2021-12-10	0.415	0.425	0.410	0.410	0.410	13,759,800
2021-12-09	0.415	0.420	0.410	0.410	0.410	12,737,000
2021-12-08	0.420	0.425	0.410	0.415	0.415	10,517,100
2021-12-07	0.415	0.420	0.410	0.415	0.415	5,596,500
2021-12-06	0.420	0.420	0.415	0.415	0.415	807,500
2021-12-02	0.410	0.420	0.410	0.410	0.410	614,700
2021-12-01	0.435	0.440	0.410	0.410	0.410	1,519,200
2021-11-30	0.450	0.450	0.440	0.440	0.440	52,700
2021-11-29	0.445	0.450	0.435	0.435	0.435	473,000
2021-11-26	0.450	0.460	0.450	0.450	0.450	209,000
2021-11-25	0.450	0.470	0.445	0.450	0.450	697,900
2021-11-24	0.475	0.475	0.450	0.450	0.450	59,700
2021-11-23	0.445	0.470	0.445	0.445	0.445	1,235,800
2021-11-22	0.440	0.460	0.435	0.435	0.435	581,500
2021-11-19	0.435	0.440	0.435	0.435	0.435	19,100
2021-11-18	0.435	0.440	0.435	0.435	0.435	352,700
2021-11-17	0.435	0.440	0.430	0.435	0.435	458,100
2021-11-16	0.440	0.445	0.435	0.440	0.440	356,300

← NewerPage 20 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.