Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.675	0.680	0.675	0.675	0.675	459,900
2024-10-25	0.675	0.680	0.670	0.680	0.680	549,900
2024-10-24	0.675	0.680	0.675	0.680	0.680	464,700
2024-10-23	0.675	0.680	0.670	0.680	0.680	503,600
2024-10-22	0.675	0.675	0.670	0.675	0.675	1,119,000
2024-10-21	0.680	0.680	0.680	0.680	0.680	454,600
2024-10-18	0.675	0.680	0.675	0.680	0.680	454,700
2024-10-17	0.680	0.680	0.670	0.680	0.680	484,800
2024-10-16	0.675	0.680	0.670	0.680	0.680	520,500
2024-10-15	0.675	0.680	0.670	0.680	0.680	489,000
2024-10-14	0.675	0.680	0.670	0.680	0.680	468,000
2024-10-11	0.675	0.680	0.670	0.680	0.680	519,000
2024-10-10	0.675	0.680	0.675	0.680	0.680	493,000
2024-10-09	0.675	0.680	0.670	0.680	0.680	503,000
2024-10-08	0.675	0.685	0.670	0.685	0.685	498,100
2024-10-07	0.680	0.680	0.680	0.680	0.680	488,000
2024-10-04	0.675	0.680	0.675	0.675	0.675	1,095,900
2024-10-03	0.675	0.680	0.675	0.675	0.675	497,000
2024-10-02	0.675	0.680	0.675	0.675	0.675	989,000
2024-10-01	0.680	0.680	0.675	0.680	0.680	622,000
2024-09-30	0.680	0.680	0.675	0.675	0.675	2,061,100
2024-09-27	0.630	0.680	0.630	0.680	0.680	1,271,500
2024-09-26	0.620	0.630	0.545	0.630	0.630	1,656,900
2024-09-25	0.665	0.665	0.630	0.630	0.630	1,660,000
2024-09-24	0.670	0.670	0.650	0.670	0.670	1,850,100
2024-09-23	0.680	0.680	0.645	0.675	0.675	1,968,900
2024-09-20	0.665	0.680	0.645	0.675	0.675	1,631,800
2024-09-19	0.690	0.690	0.670	0.680	0.680	1,246,700
2024-09-18	0.690	0.690	0.675	0.690	0.690	1,461,900
2024-09-17	0.685	0.690	0.675	0.690	0.690	1,102,400
2024-09-13	0.685	0.685	0.685	0.685	0.685	1,487,300
2024-09-12	0.685	0.690	0.680	0.690	0.690	1,620,000
2024-09-11	0.680	0.690	0.680	0.685	0.685	99,100
2024-09-10	0.685	0.685	0.675	0.680	0.680	758,000
2024-09-09	0.660	0.680	0.660	0.675	0.675	41,500
2024-09-06	0.680	0.685	0.675	0.685	0.685	157,700
2024-09-05	0.670	0.685	0.670	0.685	0.685	5,000
2024-09-04	0.670	0.690	0.670	0.690	0.690	19,100
2024-09-03	0.670	0.685	0.670	0.675	0.675	71,000
2024-09-02	0.685	0.690	0.680	0.690	0.690	190,300
2024-08-30	0.660	0.690	0.660	0.690	0.690	337,000
2024-08-29	0.660	0.670	0.635	0.670	0.670	400,200
2024-08-28	0.660	0.660	0.660	0.660	0.660	20,000
2024-08-27	0.670	0.670	0.665	0.665	0.665	207,300
2024-08-26	0.670	0.670	0.670	0.670	0.670	150,000
2024-08-23	0.660	0.675	0.655	0.670	0.670	247,200
2024-08-22	0.685	0.685	0.685	0.685	0.685	283,800
2024-08-21	0.680	0.685	0.680	0.685	0.685	173,000
2024-08-20	0.685	0.685	0.680	0.685	0.685	533,600
2024-08-19	0.680	0.690	0.675	0.685	0.685	1,324,400
2024-08-16	0.680	0.680	0.680	0.680	0.680	1,512,200
2024-08-15	0.670	0.680	0.665	0.680	0.680	1,194,600
2024-08-14	0.675	0.685	0.675	0.675	0.675	2,089,800
2024-08-13	0.670	0.680	0.670	0.675	0.675	1,389,700
2024-08-12	0.700	0.700	0.670	0.675	0.675	1,269,100
2024-08-09	0.695	0.700	0.680	0.700	0.700	2,068,900
2024-08-08	0.675	0.695	0.675	0.695	0.695	2,198,800
2024-08-07	0.665	0.700	0.665	0.695	0.695	2,332,200
2024-08-06	0.640	0.695	0.640	0.685	0.685	3,046,600
2024-08-05	0.660	0.670	0.630	0.650	0.650	2,362,900

← NewerPage 9 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.