Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	0.365	0.430	0.360	0.425	0.425	5,290,500
2024-01-02	0.360	0.365	0.360	0.365	0.365	310,100
2023-12-29	0.360	0.370	0.360	0.365	0.365	1,041,400
2023-12-28	0.365	0.370	0.360	0.360	0.360	877,500
2023-12-27	0.370	0.375	0.365	0.370	0.370	456,200
2023-12-26	0.370	0.370	0.360	0.370	0.370	345,000
2023-12-22	0.370	0.370	0.360	0.370	0.370	808,200
2023-12-21	0.370	0.375	0.360	0.375	0.375	343,800
2023-12-20	0.380	0.380	0.370	0.370	0.370	163,800
2023-12-19	0.360	0.395	0.360	0.380	0.380	2,806,900
2023-12-18	0.360	0.370	0.360	0.360	0.360	516,500
2023-12-15	0.370	0.370	0.355	0.365	0.365	478,100
2023-12-14	0.355	0.370	0.350	0.370	0.370	540,800
2023-12-13	0.350	0.355	0.350	0.355	0.355	342,100
2023-12-12	0.360	0.360	0.350	0.350	0.350	426,400
2023-12-11	0.360	0.380	0.355	0.360	0.360	1,176,300
2023-12-08	0.355	0.360	0.350	0.355	0.355	863,700
2023-12-07	0.365	0.365	0.355	0.355	0.355	462,000
2023-12-06	0.385	0.385	0.360	0.365	0.365	1,622,600
2023-12-05	0.350	0.385	0.350	0.380	0.380	5,256,600
2023-12-04	0.345	0.350	0.345	0.345	0.345	506,300
2023-12-01	0.355	0.355	0.340	0.345	0.345	1,711,800
2023-11-30	0.365	0.365	0.345	0.355	0.355	1,259,600
2023-11-29	0.360	0.375	0.360	0.370	0.370	875,000
2023-11-28	0.365	0.385	0.355	0.360	0.360	1,518,800
2023-11-27	0.390	0.400	0.365	0.365	0.365	1,529,900
2023-11-24	0.400	0.405	0.380	0.390	0.390	1,192,100
2023-11-23	0.410	0.425	0.400	0.405	0.405	4,370,700
2023-11-22	0.410	0.415	0.400	0.410	0.410	1,945,100
2023-11-21	0.425	0.425	0.405	0.415	0.415	1,613,400
2023-11-20	0.445	0.475	0.420	0.420	0.420	13,289,500
2023-11-17	0.435	0.440	0.415	0.430	0.430	3,565,400
2023-11-16	0.440	0.455	0.405	0.435	0.435	6,018,500
2023-11-15	0.330	0.485	0.330	0.440	0.440	45,278,602
2023-11-14	0.335	0.335	0.325	0.330	0.330	128,000
2023-11-10	0.330	0.330	0.325	0.330	0.330	12,100
2023-11-09	0.330	0.330	0.330	0.330	0.330	50,000
2023-11-08	0.320	0.320	0.320	0.320	0.320	15,600
2023-11-07	0.325	0.325	0.320	0.320	0.320	53,600
2023-11-06	0.320	0.330	0.320	0.325	0.325	136,700
2023-11-03	0.320	0.325	0.320	0.320	0.320	235,800
2023-11-02	0.310	0.325	0.310	0.320	0.320	68,700
2023-11-01	0.315	0.315	0.315	0.315	0.315	29,000
2023-10-31	0.320	0.325	0.315	0.320	0.320	373,400
2023-10-30	0.325	0.325	0.315	0.320	0.320	482,600
2023-10-26	0.325	0.325	0.325	0.325	0.325	40,000
2023-10-25	0.340	0.340	0.325	0.325	0.325	54,000
2023-10-24	0.325	0.325	0.325	0.325	0.325	200
2023-10-23	0.330	0.340	0.325	0.325	0.325	47,000
2023-10-20	0.325	0.335	0.325	0.335	0.335	31,000
2023-10-19	0.330	0.330	0.325	0.325	0.325	22,400
2023-10-18	0.340	0.340	0.330	0.330	0.330	76,100
2023-10-17	0.340	0.350	0.340	0.340	0.340	132,500
2023-10-16	0.345	0.350	0.340	0.350	0.350	60,800
2023-10-13	0.345	0.345	0.345	0.345	0.345	500
2023-10-12	0.350	0.355	0.350	0.355	0.355	21,200
2023-10-11	0.345	0.350	0.345	0.350	0.350	31,900
2023-10-10	0.345	0.350	0.345	0.350	0.350	49,400
2023-10-09	0.350	0.350	0.345	0.345	0.345	131,000
2023-10-06	0.355	0.355	0.345	0.345	0.345	47,500

← NewerPage 12 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.