Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.330	0.330	0.330	0.330	0.330	9,400
2023-06-26	0.330	0.330	0.330	0.330	0.330	1,000
2023-06-23	0.335	0.335	0.335	0.335	0.335	15,000
2023-06-22	0.345	0.345	0.335	0.335	0.335	32,000
2023-06-21	0.330	0.330	0.330	0.330	0.330	17,000
2023-06-20	0.335	0.335	0.335	0.335	0.335	25,700
2023-06-15	0.340	0.340	0.340	0.340	0.340	20,000
2023-06-14	0.330	0.335	0.330	0.335	0.335	13,000
2023-06-13	0.325	0.325	0.325	0.325	0.325	7,500
2023-06-12	0.330	0.330	0.330	0.330	0.330	5,000
2023-06-09	0.330	0.330	0.330	0.330	0.330	36,500
2023-06-08	0.330	0.330	0.330	0.330	0.330	30,000
2023-06-07	0.340	0.340	0.340	0.340	0.340	10,000
2023-06-06	0.320	0.325	0.310	0.325	0.325	235,000
2023-06-02	0.340	0.340	0.340	0.340	0.340	22,900
2023-06-01	0.340	0.345	0.340	0.340	0.340	14,100
2023-05-31	0.325	0.340	0.325	0.340	0.340	10,000
2023-05-29	0.345	0.345	0.345	0.345	0.345	9,000
2023-05-26	0.340	0.345	0.310	0.345	0.345	135,000
2023-05-25	0.350	0.355	0.340	0.340	0.340	48,000
2023-05-24	0.350	0.350	0.350	0.350	0.350	15,700
2023-05-23	0.360	0.360	0.350	0.350	0.350	158,000
2023-05-22	0.355	0.355	0.355	0.355	0.355	11,000
2023-05-19	0.365	0.365	0.365	0.365	0.365	100
2023-05-18	0.365	0.365	0.365	0.365	0.365	5,000
2023-05-17	0.365	0.365	0.365	0.365	0.365	20,000
2023-05-16	0.360	0.360	0.360	0.360	0.360	100
2023-05-15	0.355	0.375	0.355	0.360	0.360	59,900
2023-05-12	0.355	0.355	0.355	0.355	0.355	5,000
2023-05-11	0.355	0.360	0.355	0.355	0.355	10,500
2023-05-09	0.360	0.360	0.355	0.355	0.355	67,500
2023-05-08	0.360	0.360	0.355	0.355	0.355	18,500
2023-05-05	0.370	0.370	0.355	0.355	0.355	47,100
2023-05-03	0.370	0.370	0.370	0.370	0.370	30,000
2023-05-02	0.365	0.365	0.365	0.365	0.365	3,000
2023-04-27	0.370	0.370	0.370	0.370	0.370	48,300
2023-04-26	0.370	0.370	0.370	0.370	0.370	31,000
2023-04-20	0.370	0.380	0.370	0.375	0.375	41,300
2023-04-19	0.375	0.390	0.370	0.375	0.375	199,500
2023-04-13	0.385	0.385	0.385	0.385	0.385	80,000
2023-04-12	0.380	0.380	0.380	0.380	0.380	15,000
2023-04-11	0.375	0.380	0.375	0.380	0.380	73,000
2023-04-10	0.390	0.390	0.370	0.370	0.370	113,500
2023-04-07	0.380	0.390	0.380	0.380	0.380	115,000
2023-04-05	0.380	0.385	0.380	0.385	0.385	15,000
2023-04-04	0.380	0.385	0.380	0.380	0.380	74,000
2023-04-03	0.385	0.385	0.385	0.385	0.385	50,000
2023-03-31	0.390	0.390	0.390	0.390	0.390	15,000
2023-03-30	0.380	0.380	0.380	0.380	0.380	122,000
2023-03-29	0.375	0.380	0.375	0.380	0.380	48,000
2023-03-28	0.380	0.380	0.375	0.375	0.375	130,500
2023-03-27	0.375	0.380	0.370	0.380	0.380	189,600
2023-03-24	0.385	0.385	0.380	0.380	0.380	441,500
2023-03-23	0.390	0.390	0.380	0.380	0.380	51,400
2023-03-22	0.390	0.390	0.390	0.390	0.390	40,000
2023-03-21	0.385	0.385	0.380	0.385	0.385	147,000
2023-03-20	0.385	0.385	0.385	0.385	0.385	500
2023-03-17	0.375	0.395	0.375	0.395	0.395	36,100
2023-03-16	0.380	0.380	0.380	0.380	0.380	14,000
2023-03-15	0.385	0.385	0.380	0.380	0.380	76,000

← NewerPage 14 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.