Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	0.345	0.355	0.345	0.355	0.355	225,100
2023-10-03	0.350	0.355	0.345	0.350	0.350	464,000
2023-10-02	0.360	0.360	0.350	0.350	0.350	193,400
2023-09-29	0.360	0.360	0.355	0.355	0.355	42,000
2023-09-27	0.365	0.365	0.365	0.365	0.365	20,000
2023-09-26	0.375	0.375	0.370	0.370	0.370	22,000
2023-09-25	0.365	0.375	0.365	0.375	0.375	209,000
2023-09-22	0.360	0.360	0.360	0.360	0.360	26,500
2023-09-21	0.360	0.360	0.360	0.360	0.360	39,300
2023-09-20	0.360	0.370	0.360	0.360	0.360	32,000
2023-09-19	0.360	0.360	0.355	0.360	0.360	31,700
2023-09-18	0.360	0.360	0.360	0.360	0.360	30,000
2023-09-15	0.355	0.360	0.355	0.360	0.360	18,400
2023-09-14	0.370	0.370	0.360	0.360	0.360	42,000
2023-09-13	0.360	0.360	0.360	0.360	0.360	5,000
2023-09-12	0.360	0.360	0.360	0.360	0.360	27,300
2023-09-11	0.370	0.370	0.360	0.360	0.360	96,900
2023-09-08	0.380	0.380	0.370	0.370	0.370	129,400
2023-09-07	0.390	0.390	0.365	0.380	0.380	187,600
2023-09-06	0.385	0.390	0.385	0.385	0.385	24,000
2023-09-05	0.400	0.405	0.385	0.385	0.385	381,700
2023-09-04	0.385	0.400	0.380	0.400	0.400	683,100
2023-09-01	0.370	0.385	0.360	0.385	0.385	335,200
2023-08-30	0.365	0.370	0.365	0.370	0.370	36,000
2023-08-29	0.365	0.370	0.360	0.370	0.370	57,200
2023-08-28	0.355	0.365	0.350	0.365	0.365	140,700
2023-08-25	0.355	0.355	0.355	0.355	0.355	186,500
2023-08-24	0.380	0.380	0.370	0.375	0.375	310,600
2023-08-23	0.380	0.390	0.380	0.385	0.385	374,900
2023-08-22	0.385	0.385	0.375	0.380	0.380	761,200
2023-08-21	0.360	0.385	0.360	0.380	0.380	1,997,900
2023-08-18	0.345	0.360	0.345	0.360	0.360	89,100
2023-08-17	0.340	0.355	0.340	0.355	0.355	126,600
2023-08-16	0.340	0.355	0.340	0.340	0.340	7,800
2023-08-15	0.355	0.355	0.355	0.355	0.355	3,000
2023-08-10	0.330	0.350	0.330	0.350	0.350	32,000
2023-08-09	0.330	0.330	0.330	0.330	0.330	24,900
2023-08-07	0.340	0.340	0.340	0.340	0.340	2,500
2023-08-03	0.340	0.340	0.340	0.340	0.340	65,000
2023-08-01	0.345	0.345	0.345	0.345	0.345	15,000
2023-07-28	0.345	0.345	0.345	0.345	0.345	7,500
2023-07-27	0.350	0.365	0.345	0.345	0.345	155,000
2023-07-26	0.345	0.360	0.345	0.350	0.350	88,000
2023-07-25	0.345	0.355	0.345	0.350	0.350	76,400
2023-07-24	0.345	0.345	0.345	0.345	0.345	74,500
2023-07-20	0.340	0.360	0.340	0.355	0.355	231,900
2023-07-18	0.345	0.345	0.340	0.340	0.340	30,300
2023-07-17	0.350	0.355	0.345	0.345	0.345	140,100
2023-07-14	0.330	0.350	0.330	0.350	0.350	437,800
2023-07-13	0.325	0.335	0.325	0.335	0.335	57,600
2023-07-12	0.325	0.330	0.325	0.330	0.330	259,900
2023-07-11	0.325	0.330	0.320	0.330	0.330	339,500
2023-07-10	0.330	0.330	0.330	0.330	0.330	27,500
2023-07-07	0.330	0.330	0.330	0.330	0.330	1,000
2023-07-06	0.335	0.335	0.330	0.330	0.330	40,000
2023-07-05	0.325	0.340	0.325	0.340	0.340	32,500
2023-07-04	0.330	0.330	0.325	0.325	0.325	39,000
2023-07-03	0.330	0.330	0.325	0.325	0.325	53,000
2023-06-30	0.330	0.340	0.330	0.330	0.330	12,700
2023-06-28	0.330	0.335	0.330	0.330	0.330	61,000

← NewerPage 13 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.