Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.510	0.510	0.490	0.505	0.505	624,400
2024-07-03	0.500	0.520	0.500	0.505	0.505	2,982,600
2024-07-02	0.450	0.490	0.450	0.490	0.490	1,471,300
2024-07-01	0.445	0.455	0.440	0.445	0.445	343,200
2024-06-28	0.460	0.460	0.445	0.445	0.445	309,600
2024-06-27	0.460	0.465	0.445	0.460	0.460	251,300
2024-06-26	0.465	0.465	0.455	0.465	0.465	106,000
2024-06-25	0.455	0.465	0.455	0.465	0.465	271,600
2024-06-24	0.470	0.470	0.450	0.465	0.465	246,100
2024-06-21	0.450	0.470	0.445	0.470	0.470	320,200
2024-06-20	0.455	0.460	0.455	0.455	0.455	442,400
2024-06-19	0.470	0.470	0.460	0.465	0.465	816,200
2024-06-18	0.490	0.510	0.470	0.480	0.480	1,970,600
2024-06-14	0.465	0.500	0.460	0.485	0.485	3,535,200
2024-06-13	0.440	0.465	0.435	0.460	0.460	200,500
2024-06-12	0.455	0.460	0.440	0.445	0.445	601,100
2024-06-11	0.470	0.475	0.450	0.460	0.460	1,372,300
2024-06-10	0.450	0.470	0.440	0.465	0.465	1,043,400
2024-06-07	0.410	0.450	0.410	0.445	0.445	1,593,700
2024-06-06	0.415	0.420	0.410	0.410	0.410	160,600
2024-06-05	0.420	0.420	0.410	0.415	0.415	341,500
2024-06-04	0.405	0.425	0.400	0.420	0.420	1,654,000
2024-05-31	0.385	0.390	0.375	0.390	0.390	140,700
2024-05-30	0.390	0.390	0.385	0.385	0.385	27,400
2024-05-29	0.380	0.390	0.380	0.390	0.390	39,900
2024-05-28	0.380	0.390	0.375	0.390	0.390	37,500
2024-05-27	0.380	0.380	0.380	0.380	0.380	10,000
2024-05-24	0.395	0.395	0.380	0.380	0.380	154,300
2024-05-23	0.390	0.405	0.390	0.400	0.400	338,500
2024-05-21	0.395	0.395	0.390	0.395	0.395	301,800
2024-05-20	0.385	0.400	0.385	0.395	0.395	820,400
2024-05-17	0.385	0.385	0.385	0.385	0.385	118,500
2024-05-16	0.390	0.400	0.385	0.385	0.385	449,000
2024-05-15	0.365	0.395	0.365	0.390	0.390	597,600
2024-05-14	0.365	0.375	0.365	0.365	0.365	134,100
2024-05-13	0.365	0.365	0.365	0.365	0.365	127,500
2024-05-10	0.360	0.365	0.360	0.365	0.365	66,100
2024-05-09	0.360	0.370	0.360	0.365	0.365	356,700
2024-05-08	0.365	0.365	0.360	0.365	0.365	116,500
2024-05-07	0.365	0.365	0.360	0.360	0.360	49,700
2024-05-06	0.370	0.375	0.360	0.360	0.360	113,600
2024-05-03	0.360	0.375	0.360	0.375	0.375	66,100
2024-05-02	0.365	0.365	0.360	0.360	0.360	96,200
2024-04-30	0.365	0.365	0.365	0.365	0.365	2,300
2024-04-29	0.380	0.380	0.370	0.370	0.370	53,000
2024-04-26	0.370	0.375	0.365	0.375	0.375	63,100
2024-04-25	0.375	0.375	0.370	0.370	0.370	46,500
2024-04-24	0.370	0.370	0.370	0.370	0.370	50,000
2024-04-23	0.370	0.370	0.370	0.370	0.370	53,000
2024-04-22	0.360	0.370	0.360	0.370	0.370	54,600
2024-04-19	0.365	0.365	0.360	0.360	0.360	280,200
2024-04-18	0.370	0.370	0.370	0.370	0.370	130,000
2024-04-17	0.370	0.375	0.365	0.375	0.375	63,500
2024-04-16	0.370	0.370	0.360	0.365	0.365	80,800
2024-04-15	0.400	0.400	0.390	0.390	0.390	145,200
2024-04-12	0.385	0.400	0.385	0.400	0.400	578,500
2024-04-09	0.380	0.385	0.380	0.385	0.385	116,000
2024-04-08	0.380	0.385	0.380	0.380	0.380	291,000
2024-04-05	0.395	0.400	0.380	0.385	0.385	259,100
2024-04-04	0.365	0.400	0.360	0.395	0.395	1,492,300

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-21	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.