Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.690	0.690	0.690	0.690	0.690	0
2025-05-20	0.685	0.690	0.680	0.690	0.690	18,000
2025-05-19	0.665	0.690	0.665	0.690	0.690	4,200
2025-05-16	0.690	0.690	0.690	0.690	0.690	5,000
2025-05-15	0.665	0.685	0.665	0.685	0.685	5,800
2025-05-14	0.690	0.690	0.690	0.690	0.690	5,000
2025-05-13	0.690	0.690	0.690	0.690	0.690	16,500
2025-05-09	0.685	0.685	0.685	0.685	0.685	0
2025-05-08	0.685	0.685	0.685	0.685	0.685	3,000
2025-05-07	0.680	0.680	0.680	0.680	0.680	142,700
2025-05-06	0.660	0.680	0.655	0.680	0.680	154,600
2025-05-05	0.680	0.680	0.680	0.680	0.680	0
2025-05-02	0.660	0.695	0.660	0.680	0.680	1,400
2025-04-30	0.680	0.680	0.680	0.680	0.680	0
2025-04-29	0.680	0.680	0.680	0.680	0.680	0
2025-04-24	0.675	0.680	0.670	0.680	0.680	115,000
2025-04-23	0.680	0.685	0.680	0.685	0.685	45,200
2025-04-22	0.695	0.695	0.695	0.695	0.695	5,000
2025-04-21	0.680	0.690	0.680	0.685	0.685	23,500
2025-04-18	0.695	0.695	0.695	0.695	0.695	5,000
2025-04-17	0.695	0.695	0.695	0.695	0.695	5,000
2025-04-16	0.690	0.690	0.690	0.690	0.690	7,800
2025-04-15	0.695	0.695	0.695	0.695	0.695	5,000
2025-04-14	0.660	0.685	0.660	0.685	0.685	32,200
2025-04-11	0.660	0.675	0.660	0.675	0.675	13,400
2025-04-10	0.685	0.685	0.685	0.685	0.685	10,000
2025-04-09	0.650	0.685	0.650	0.685	0.685	88,200
2025-04-08	0.680	0.685	0.680	0.685	0.685	25,000
2025-04-07	0.635	0.680	0.635	0.670	0.670	38,200
2025-04-04	0.680	0.680	0.680	0.680	0.680	5,000
2025-04-03	0.650	0.680	0.650	0.680	0.680	34,000
2025-04-02	0.685	0.685	0.685	0.685	0.685	7,000
2025-03-28	0.680	0.685	0.665	0.685	0.685	15,000
2025-03-27	0.680	0.680	0.680	0.680	0.680	3,000
2025-03-26	0.655	0.680	0.650	0.680	0.680	105,000
2025-03-25	0.675	0.680	0.640	0.665	0.665	557,800
2025-03-24	0.695	0.695	0.695	0.695	0.695	5,000
2025-03-21	0.695	0.695	0.695	0.695	0.695	4,000
2025-03-20	0.695	0.695	0.695	0.695	0.695	5,000
2025-03-19	0.685	0.695	0.680	0.695	0.695	80,400
2025-03-17	0.690	0.690	0.690	0.690	0.690	5,000
2025-03-14	0.685	0.690	0.685	0.690	0.690	5,000
2025-03-13	0.690	0.690	0.690	0.690	0.690	5,000
2025-03-12	0.685	0.690	0.680	0.690	0.690	30,000
2025-03-11	0.670	0.685	0.660	0.685	0.685	1,521,200
2025-03-10	0.695	0.695	0.695	0.695	0.695	5,000
2025-03-07	0.695	0.695	0.695	0.695	0.695	5,000
2025-03-06	0.670	0.690	0.665	0.690	0.690	61,900
2025-03-05	0.690	0.690	0.690	0.690	0.690	5,000
2025-03-04	0.675	0.690	0.675	0.690	0.690	758,000
2025-03-03	0.685	0.695	0.685	0.695	0.695	1,030,000
2025-02-28	0.690	0.690	0.690	0.690	0.690	5,000
2025-02-27	0.680	0.690	0.670	0.690	0.690	188,000
2025-02-26	0.685	0.695	0.685	0.695	0.695	10,000
2025-02-25	0.695	0.695	0.690	0.695	0.695	10,000
2025-02-24	0.695	0.695	0.695	0.695	0.695	5,000
2025-02-20	0.680	0.695	0.675	0.695	0.695	50,000
2025-02-19	0.690	0.695	0.685	0.695	0.695	50,200
2025-02-18	0.685	0.700	0.685	0.700	0.700	30,000
2025-02-17	0.700	0.700	0.700	0.700	0.700	5,000

← NewerPage 7 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.