Mieco Chipboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.630	0.655	0.630	0.655	0.655	1,200
2026-10-15	0.640	0.655	0.640	0.655	0.655	11,000
2026-10-14	0.645	0.645	0.645	0.645	0.645	0
2026-10-13	0.610	0.645	0.600	0.645	0.645	47,600
2026-10-12	0.650	0.650	0.650	0.650	0.650	0
2026-10-09	0.640	0.650	0.640	0.650	0.650	10,000
2026-10-08	0.640	0.650	0.640	0.650	0.650	15,000
2026-10-07	0.660	0.660	0.660	0.660	0.660	0
2026-10-06	0.660	0.660	0.660	0.660	0.660	0
2026-10-05	0.660	0.660	0.640	0.660	0.660	7,700
2026-10-02	0.600	0.640	0.600	0.640	0.640	47,900
2026-10-01	0.630	0.640	0.630	0.640	0.640	19,300
2026-09-30	0.630	0.640	0.630	0.640	0.640	9,000
2026-09-29	0.640	0.640	0.640	0.640	0.640	0
2026-09-28	0.640	0.640	0.640	0.640	0.640	5,000
2026-09-25	0.630	0.640	0.630	0.640	0.640	5,900
2026-09-24	0.640	0.640	0.640	0.640	0.640	0
2026-09-23	0.640	0.640	0.640	0.640	0.640	0
2026-09-22	0.640	0.640	0.640	0.640	0.640	5,000
2026-09-21	0.640	0.640	0.640	0.640	0.640	0
2026-09-18	0.640	0.640	0.640	0.640	0.640	0
2026-09-17	0.640	0.640	0.640	0.640	0.640	0
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.640	0.640	0.640	0.640	0.640	0
2026-09-14	0.640	0.640	0.640	0.640	0.640	0
2026-09-11	0.635	0.640	0.635	0.640	0.640	111,000
2026-09-10	0.630	0.640	0.630	0.640	0.640	80,800
2026-09-09	0.640	0.640	0.640	0.640	0.640	0
2026-09-08	0.630	0.640	0.630	0.640	0.640	9,700
2026-09-07	0.635	0.640	0.635	0.640	0.640	10,000
2026-09-04	0.635	0.640	0.630	0.640	0.640	122,000
2026-09-03	0.635	0.640	0.630	0.640	0.640	2,220,000
2026-09-02	0.640	0.640	0.640	0.640	0.640	0
2026-09-01	0.640	0.640	0.640	0.640	0.640	0
2026-08-31	0.640	0.640	0.640	0.640	0.640	0
2026-08-28	0.640	0.640	0.640	0.640	0.640	0
2026-08-27	0.640	0.640	0.640	0.640	0.640	0
2026-08-26	0.640	0.640	0.640	0.640	0.640	0
2026-08-25	0.640	0.640	0.640	0.640	0.640	0
2026-08-24	0.635	0.640	0.635	0.640	0.640	86,000
2026-08-21	0.635	0.640	0.635	0.640	0.640	81,000
2026-08-20	0.635	0.640	0.630	0.640	0.640	140,100
2026-08-19	0.635	0.640	0.635	0.640	0.640	72,000
2026-08-18	0.630	0.640	0.630	0.640	0.640	101,600
2026-08-17	0.625	0.640	0.620	0.640	0.640	34,000
2026-08-14	0.640	0.640	0.640	0.640	0.640	0
2026-08-13	0.640	0.640	0.640	0.640	0.640	0
2026-08-12	0.630	0.640	0.630	0.640	0.640	135,500
2026-08-11	0.640	0.640	0.640	0.640	0.640	0
2026-08-10	0.640	0.640	0.640	0.640	0.640	0
2026-08-07	0.635	0.640	0.635	0.640	0.640	8,900
2026-08-06	0.630	0.640	0.625	0.640	0.640	89,500
2026-08-05	0.635	0.645	0.630	0.640	0.640	124,000
2026-08-04	0.645	0.645	0.645	0.645	0.645	0
2026-08-03	0.645	0.645	0.645	0.645	0.645	0
2026-07-31	0.640	0.645	0.635	0.645	0.645	30,000
2026-07-30	0.640	0.645	0.640	0.645	0.645	13,700
2026-07-29	0.635	0.645	0.635	0.645	0.645	39,000
2026-07-28	0.630	0.645	0.630	0.645	0.645	92,100
2026-07-27	0.645	0.645	0.645	0.645	0.645	0

Page 1 of 5 · 255 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.