Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.665	0.665	0.665	0.665	0.665	0
2026-04-30	0.665	0.665	0.665	0.665	0.665	0
2026-04-29	0.650	0.665	0.650	0.665	0.665	79,000
2026-04-28	0.650	0.650	0.650	0.650	0.650	14,000
2026-04-27	0.650	0.650	0.650	0.650	0.650	0
2026-04-24	0.650	0.650	0.650	0.650	0.650	5,000
2026-04-23	0.650	0.650	0.650	0.650	0.650	10,000
2026-04-22	0.650	0.650	0.650	0.650	0.650	0
2026-04-21	0.650	0.650	0.650	0.650	0.650	110,000
2026-04-20	0.655	0.655	0.655	0.655	0.655	0
2026-04-17	0.650	0.655	0.650	0.655	0.655	115,000
2026-04-16	0.650	0.650	0.650	0.650	0.650	4,000
2026-04-15	0.660	0.660	0.660	0.660	0.660	0
2026-04-14	0.660	0.660	0.660	0.660	0.660	1,000
2026-04-13	0.650	0.650	0.650	0.650	0.650	0
2026-04-10	0.650	0.650	0.650	0.650	0.650	17,000
2026-04-09	0.650	0.650	0.650	0.650	0.650	0
2026-04-08	0.650	0.650	0.650	0.650	0.650	0
2026-04-07	0.650	0.650	0.650	0.650	0.650	28,100
2026-04-06	0.650	0.650	0.650	0.650	0.650	4,900
2026-04-03	0.650	0.650	0.650	0.650	0.650	0
2026-04-02	0.650	0.650	0.650	0.650	0.650	0
2026-04-01	0.650	0.650	0.650	0.650	0.650	15,000
2026-03-31	0.650	0.650	0.650	0.650	0.650	4,000
2026-03-30	0.650	0.650	0.650	0.650	0.650	8,000
2026-03-27	0.650	0.650	0.650	0.650	0.650	12,000
2026-03-26	0.645	0.650	0.645	0.650	0.650	8,000
2026-03-25	0.650	0.650	0.650	0.650	0.650	0
2026-03-24	0.650	0.650	0.650	0.650	0.650	55,000
2026-03-20	0.650	0.650	0.650	0.650	0.650	0
2026-03-19	0.650	0.650	0.650	0.650	0.650	0
2026-03-18	0.670	0.670	0.650	0.650	0.650	8,200
2026-03-17	0.650	0.650	0.650	0.650	0.650	0
2026-03-16	0.650	0.650	0.650	0.650	0.650	22,000
2026-03-13	0.650	0.650	0.650	0.650	0.650	15,500
2026-03-12	0.650	0.650	0.650	0.650	0.650	100
2026-03-11	0.650	0.650	0.650	0.650	0.650	70,000
2026-03-10	0.650	0.650	0.650	0.650	0.650	12,000
2026-03-09	0.645	0.650	0.645	0.650	0.650	155,000
2026-03-06	0.645	0.650	0.645	0.650	0.650	7,800
2026-03-05	0.650	0.650	0.650	0.650	0.650	51,000
2026-03-04	0.645	0.650	0.645	0.650	0.650	111,400
2026-03-03	0.645	0.650	0.645	0.650	0.650	100,000
2026-03-02	0.645	0.650	0.645	0.650	0.650	62,000
2026-02-27	0.645	0.650	0.645	0.650	0.650	82,000
2026-02-26	0.650	0.650	0.650	0.650	0.650	0
2026-02-25	0.650	0.650	0.650	0.650	0.650	0
2026-02-24	0.650	0.650	0.650	0.650	0.650	0
2026-02-23	0.645	0.650	0.645	0.650	0.650	18,000
2026-02-20	0.645	0.650	0.645	0.650	0.650	163,000
2026-02-19	0.650	0.650	0.650	0.650	0.650	138,000
2026-02-16	0.650	0.655	0.650	0.655	0.655	13,000
2026-02-13	0.650	0.655	0.650	0.655	0.655	11,000
2026-02-12	0.660	0.660	0.650	0.655	0.655	20,500
2026-02-11	0.650	0.660	0.650	0.660	0.660	33,000
2026-02-10	0.645	0.650	0.645	0.650	0.650	11,000
2026-02-09	0.645	0.650	0.645	0.650	0.650	2,647,700
2026-02-06	0.645	0.650	0.645	0.650	0.650	2,333,600
2026-02-05	0.650	0.650	0.650	0.650	0.650	0
2026-02-04	0.645	0.650	0.645	0.650	0.650	57,200

← NewerPage 3 of 21 · 1,219 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.