Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	0.365	0.365	0.365	0.365	0.365	25,000
2024-04-02	0.365	0.375	0.365	0.370	0.370	106,000
2024-03-29	0.375	0.375	0.355	0.360	0.360	163,700
2024-03-27	0.365	0.375	0.365	0.375	0.375	139,700
2024-03-26	0.375	0.375	0.365	0.365	0.365	108,000
2024-03-25	0.360	0.380	0.360	0.375	0.375	712,000
2024-03-22	0.355	0.360	0.355	0.360	0.360	105,800
2024-03-21	0.350	0.355	0.345	0.355	0.355	92,100
2024-03-20	0.350	0.355	0.350	0.350	0.350	27,100
2024-03-19	0.350	0.360	0.345	0.360	0.360	131,900
2024-03-18	0.345	0.355	0.345	0.350	0.350	69,000
2024-03-15	0.350	0.350	0.345	0.345	0.345	39,600
2024-03-14	0.350	0.350	0.345	0.345	0.345	56,700
2024-03-13	0.345	0.350	0.345	0.350	0.350	94,200
2024-03-12	0.340	0.340	0.340	0.340	0.340	52,000
2024-03-11	0.345	0.345	0.340	0.340	0.340	37,500
2024-03-08	0.340	0.345	0.340	0.345	0.345	266,400
2024-03-07	0.355	0.355	0.340	0.345	0.345	38,000
2024-03-06	0.340	0.355	0.340	0.345	0.345	160,600
2024-03-05	0.345	0.345	0.345	0.345	0.345	35,000
2024-03-04	0.345	0.345	0.345	0.345	0.345	6,000
2024-03-01	0.350	0.360	0.350	0.350	0.350	194,400
2024-02-29	0.355	0.355	0.350	0.355	0.355	209,400
2024-02-28	0.370	0.370	0.365	0.365	0.365	81,700
2024-02-27	0.360	0.380	0.360	0.375	0.375	136,500
2024-02-26	0.375	0.375	0.360	0.360	0.360	208,700
2024-02-23	0.365	0.370	0.365	0.370	0.370	52,000
2024-02-22	0.355	0.370	0.355	0.370	0.370	121,000
2024-02-21	0.360	0.360	0.360	0.360	0.360	42,400
2024-02-20	0.355	0.365	0.355	0.360	0.360	78,100
2024-02-19	0.360	0.360	0.355	0.355	0.355	89,500
2024-02-16	0.355	0.360	0.355	0.360	0.360	97,000
2024-02-15	0.355	0.355	0.355	0.355	0.355	80,500
2024-02-14	0.355	0.355	0.345	0.350	0.350	292,800
2024-02-13	0.355	0.360	0.350	0.350	0.350	289,800
2024-02-09	0.350	0.355	0.350	0.350	0.350	95,300
2024-02-08	0.355	0.355	0.355	0.355	0.355	24,900
2024-02-07	0.355	0.360	0.350	0.360	0.360	185,600
2024-02-06	0.355	0.355	0.350	0.355	0.355	194,200
2024-02-05	0.365	0.365	0.355	0.355	0.355	172,500
2024-02-02	0.375	0.375	0.360	0.360	0.360	210,400
2024-01-31	0.370	0.370	0.365	0.370	0.370	219,800
2024-01-30	0.370	0.375	0.370	0.370	0.370	158,500
2024-01-29	0.385	0.385	0.370	0.380	0.380	212,000
2024-01-26	0.370	0.390	0.370	0.390	0.390	9,800
2024-01-24	0.365	0.385	0.365	0.375	0.375	241,600
2024-01-23	0.370	0.375	0.360	0.360	0.360	118,600
2024-01-22	0.365	0.375	0.365	0.370	0.370	200,300
2024-01-19	0.360	0.375	0.355	0.370	0.370	171,200
2024-01-18	0.365	0.370	0.360	0.360	0.360	439,000
2024-01-17	0.385	0.400	0.365	0.375	0.375	1,661,200
2024-01-16	0.400	0.410	0.390	0.390	0.390	721,700
2024-01-15	0.385	0.400	0.385	0.400	0.400	581,900
2024-01-12	0.380	0.385	0.375	0.385	0.385	453,500
2024-01-11	0.395	0.395	0.385	0.385	0.385	227,900
2024-01-10	0.400	0.400	0.385	0.395	0.395	994,100
2024-01-09	0.400	0.410	0.400	0.400	0.400	882,700
2024-01-08	0.400	0.415	0.395	0.405	0.405	1,123,800
2024-01-05	0.415	0.415	0.390	0.400	0.400	1,551,500
2024-01-04	0.420	0.440	0.395	0.415	0.415	4,226,100

← NewerPage 11 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.