Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.660	0.660	0.655	0.655	0.655	80,400
2025-11-07	0.650	0.680	0.645	0.680	0.680	87,300
2025-11-06	0.655	0.680	0.655	0.680	0.680	2,000
2025-11-05	0.650	0.655	0.650	0.655	0.655	20,000
2025-11-04	0.700	0.700	0.700	0.700	0.700	1,000
2025-11-03	0.650	0.655	0.645	0.655	0.655	90,000
2025-10-31	0.655	0.655	0.650	0.655	0.655	17,100
2025-10-30	0.700	0.700	0.650	0.655	0.655	41,500
2025-10-29	0.700	0.740	0.650	0.655	0.655	20,900
2025-10-28	0.655	0.655	0.655	0.655	0.655	0
2025-10-27	0.650	0.655	0.650	0.655	0.655	63,000
2025-10-24	0.650	0.655	0.650	0.655	0.655	13,700
2025-10-23	0.655	0.655	0.655	0.655	0.655	0
2025-10-22	0.650	0.655	0.650	0.655	0.655	35,000
2025-10-21	0.655	0.655	0.655	0.655	0.655	0
2025-10-17	0.655	0.655	0.655	0.655	0.655	2,000
2025-10-16	0.645	0.655	0.645	0.655	0.655	50,100
2025-10-15	0.655	0.655	0.655	0.655	0.655	31,000
2025-10-14	0.645	0.655	0.640	0.655	0.655	264,800
2025-10-13	0.650	0.655	0.650	0.655	0.655	21,000
2025-10-10	0.645	0.655	0.645	0.655	0.655	73,000
2025-10-09	0.655	0.655	0.655	0.655	0.655	2,000
2025-10-08	0.650	0.655	0.650	0.655	0.655	15,000
2025-10-07	0.655	0.655	0.655	0.655	0.655	2,000
2025-10-06	0.645	0.655	0.645	0.655	0.655	85,000
2025-10-03	0.655	0.655	0.655	0.655	0.655	2,000
2025-10-02	0.650	0.655	0.650	0.655	0.655	31,000
2025-10-01	0.645	0.655	0.645	0.655	0.655	6,000
2025-09-30	0.655	0.655	0.655	0.655	0.655	2,000
2025-09-29	0.645	0.655	0.645	0.655	0.655	18,000
2025-09-26	0.655	0.655	0.655	0.655	0.655	2,000
2025-09-25	0.655	0.655	0.655	0.655	0.655	2,000
2025-09-24	0.640	0.655	0.640	0.655	0.655	71,000
2025-09-23	0.650	0.655	0.650	0.655	0.655	28,000
2025-09-22	0.650	0.660	0.650	0.660	0.660	10,000
2025-09-19	0.635	0.655	0.635	0.655	0.655	47,000
2025-09-18	0.650	0.655	0.650	0.655	0.655	20,000
2025-09-17	0.645	0.655	0.645	0.655	0.655	30,000
2025-09-16	0.655	0.655	0.655	0.655	0.655	0
2025-09-15	0.655	0.655	0.655	0.655	0.655	0
2025-09-12	0.650	0.655	0.650	0.655	0.655	12,000
2025-09-11	0.655	0.655	0.655	0.655	0.655	2,000
2025-09-10	0.650	0.655	0.650	0.655	0.655	301,000
2025-09-09	0.650	0.655	0.650	0.655	0.655	32,000
2025-09-08	0.655	0.655	0.655	0.655	0.655	0
2025-09-05	0.655	0.655	0.655	0.655	0.655	0
2025-09-04	0.620	0.655	0.620	0.655	0.655	597,200
2025-09-03	0.650	0.655	0.650	0.655	0.655	29,000
2025-09-02	0.640	0.655	0.640	0.655	0.655	70,000
2025-09-01	0.655	0.655	0.655	0.655	0.655	0
2025-08-29	0.655	0.655	0.655	0.655	0.655	7,000
2025-08-28	0.655	0.655	0.655	0.655	0.655	50,000
2025-08-27	0.660	0.660	0.660	0.660	0.660	2,000
2025-08-26	0.660	0.660	0.660	0.660	0.660	0
2025-08-25	0.660	0.660	0.655	0.660	0.660	79,000
2025-08-22	0.665	0.665	0.665	0.665	0.665	0
2025-08-21	0.660	0.665	0.660	0.665	0.665	55,300
2025-08-20	0.660	0.665	0.660	0.665	0.665	54,600
2025-08-19	0.665	0.665	0.665	0.665	0.665	0
2025-08-18	0.665	0.665	0.665	0.665	0.665	2,000

← NewerPage 5 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.