Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.685	0.700	0.685	0.700	0.700	60,200
2025-02-13	0.685	0.700	0.685	0.700	0.700	15,400
2025-02-12	0.685	0.700	0.680	0.700	0.700	40,500
2025-02-10	0.700	0.700	0.700	0.700	0.700	5,000
2025-02-07	0.680	0.700	0.680	0.700	0.700	17,100
2025-02-06	0.680	0.695	0.680	0.695	0.695	6,100
2025-02-05	0.680	0.695	0.670	0.695	0.695	49,200
2025-02-04	0.695	0.695	0.695	0.695	0.695	10,000
2025-02-03	0.695	0.695	0.695	0.695	0.695	5,900
2025-01-31	0.700	0.700	0.700	0.700	0.700	5,000
2025-01-28	0.700	0.700	0.700	0.700	0.700	10,000
2025-01-27	0.700	0.700	0.700	0.700	0.700	5,000
2025-01-24	0.695	0.695	0.695	0.695	0.695	4,000
2025-01-23	0.665	0.695	0.665	0.695	0.695	7,000
2025-01-22	0.695	0.695	0.695	0.695	0.695	5,000
2025-01-21	0.665	0.690	0.665	0.690	0.690	9,000
2025-01-20	0.660	0.690	0.655	0.690	0.690	41,800
2025-01-17	0.690	0.690	0.690	0.690	0.690	5,000
2025-01-16	0.690	0.690	0.660	0.685	0.685	38,200
2025-01-15	0.650	0.690	0.650	0.690	0.690	11,400
2025-01-14	0.670	0.700	0.670	0.700	0.700	5,000
2025-01-13	0.700	0.700	0.700	0.700	0.700	5,000
2025-01-02	0.670	0.700	0.670	0.700	0.700	58,600
2024-12-30	0.680	0.680	0.680	0.680	0.680	1,000
2024-12-27	0.650	0.680	0.650	0.680	0.680	10,000
2024-12-26	0.650	0.670	0.650	0.670	0.670	11,000
2024-12-24	0.640	0.670	0.635	0.670	0.670	3,223,100
2024-12-23	0.650	0.675	0.650	0.655	0.655	72,800
2024-12-20	0.650	0.675	0.650	0.650	0.650	18,000
2024-12-17	0.645	0.680	0.645	0.680	0.680	138,900
2024-12-12	0.660	0.680	0.660	0.680	0.680	24,100
2024-12-11	0.680	0.680	0.660	0.660	0.660	27,300
2024-12-09	0.660	0.680	0.660	0.680	0.680	23,800
2024-12-06	0.675	0.690	0.675	0.675	0.675	424,400
2024-12-04	0.680	0.685	0.680	0.685	0.685	64,000
2024-12-03	0.690	0.700	0.680	0.695	0.695	484,000
2024-12-02	0.700	0.700	0.690	0.700	0.700	928,400
2024-11-29	0.700	0.705	0.695	0.700	0.700	697,300
2024-11-28	0.700	0.705	0.700	0.700	0.700	958,100
2024-11-27	0.695	0.730	0.695	0.710	0.710	471,900
2024-11-26	0.690	0.710	0.690	0.710	0.710	181,200
2024-11-25	0.695	0.730	0.665	0.705	0.705	1,450,100
2024-11-22	0.695	0.710	0.680	0.690	0.690	447,700
2024-11-21	0.690	0.710	0.690	0.710	0.710	372,700
2024-11-20	0.690	0.750	0.680	0.710	0.710	4,802,800
2024-11-19	0.665	0.695	0.665	0.695	0.695	265,900
2024-11-18	0.670	0.670	0.670	0.670	0.670	195,900
2024-11-15	0.675	0.675	0.670	0.670	0.670	255,000
2024-11-14	0.680	0.680	0.670	0.675	0.675	265,200
2024-11-13	0.680	0.680	0.680	0.680	0.680	225,300
2024-11-12	0.685	0.685	0.680	0.685	0.685	215,000
2024-11-11	0.685	0.685	0.680	0.685	0.685	200,000
2024-11-08	0.690	0.690	0.685	0.685	0.685	205,000
2024-11-07	0.690	0.690	0.680	0.690	0.690	566,400
2024-11-06	0.675	0.690	0.675	0.690	0.690	414,100
2024-11-05	0.675	0.680	0.675	0.680	0.680	394,100
2024-11-04	0.675	0.680	0.670	0.680	0.680	454,100
2024-11-01	0.675	0.675	0.675	0.675	0.675	439,100
2024-10-30	0.680	0.680	0.670	0.680	0.680	472,900
2024-10-29	0.675	0.680	0.675	0.680	0.680	440,900

← NewerPage 8 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.