Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.395	0.395	0.385	0.385	0.385	69,800
2023-03-10	0.395	0.395	0.395	0.395	0.395	5,000
2023-03-09	0.405	0.405	0.405	0.405	0.405	5,000
2023-03-08	0.400	0.400	0.400	0.400	0.400	30,000
2023-03-07	0.400	0.400	0.400	0.400	0.400	5,300
2023-03-06	0.400	0.405	0.400	0.400	0.400	50,000
2023-03-03	0.395	0.410	0.395	0.410	0.410	174,700
2023-03-02	0.390	0.395	0.385	0.395	0.395	7,100
2023-03-01	0.385	0.390	0.385	0.390	0.390	50,000
2023-02-28	0.395	0.405	0.380	0.385	0.385	138,700
2023-02-27	0.400	0.400	0.395	0.395	0.395	103,300
2023-02-24	0.400	0.400	0.400	0.400	0.400	42,500
2023-02-23	0.400	0.400	0.395	0.400	0.400	627,200
2023-02-22	0.415	0.415	0.410	0.415	0.415	102,000
2023-02-21	0.415	0.420	0.415	0.415	0.415	47,500
2023-02-20	0.415	0.415	0.415	0.415	0.415	57,300
2023-02-17	0.415	0.420	0.415	0.415	0.415	81,900
2023-02-16	0.415	0.420	0.415	0.420	0.420	78,000
2023-02-15	0.425	0.425	0.415	0.415	0.415	32,200
2023-02-14	0.410	0.425	0.410	0.420	0.420	53,000
2023-02-13	0.410	0.420	0.410	0.420	0.420	67,400
2023-02-10	0.420	0.425	0.420	0.420	0.420	84,000
2023-02-09	0.430	0.435	0.420	0.425	0.425	105,900
2023-02-08	0.440	0.440	0.430	0.430	0.430	164,800
2023-02-07	0.450	0.450	0.435	0.445	0.445	137,000
2023-02-03	0.450	0.460	0.450	0.455	0.455	657,700
2023-02-02	0.440	0.455	0.435	0.450	0.450	790,700
2023-01-31	0.430	0.445	0.430	0.440	0.440	271,300
2023-01-30	0.440	0.440	0.435	0.435	0.435	553,000
2023-01-27	0.430	0.445	0.425	0.445	0.445	305,800
2023-01-26	0.420	0.435	0.420	0.430	0.430	260,700
2023-01-25	0.420	0.425	0.420	0.420	0.420	165,600
2023-01-20	0.415	0.415	0.415	0.415	0.415	44,700
2023-01-19	0.415	0.415	0.410	0.415	0.415	50,200
2023-01-18	0.415	0.420	0.415	0.415	0.415	81,700
2023-01-17	0.415	0.420	0.415	0.415	0.415	140,700
2023-01-16	0.420	0.420	0.415	0.420	0.420	383,700
2023-01-13	0.415	0.425	0.415	0.420	0.420	568,300
2023-01-12	0.415	0.425	0.410	0.410	0.410	965,500
2023-01-11	0.400	0.425	0.400	0.415	0.415	747,800
2023-01-10	0.395	0.400	0.395	0.400	0.400	172,000
2023-01-09	0.395	0.405	0.395	0.395	0.395	460,500
2023-01-06	0.400	0.400	0.390	0.390	0.390	835,400
2023-01-05	0.400	0.405	0.400	0.405	0.405	115,000
2023-01-04	0.405	0.415	0.400	0.405	0.405	289,600
2023-01-03	0.405	0.410	0.405	0.405	0.405	273,200
2022-12-30	0.410	0.415	0.410	0.410	0.410	182,000
2022-12-29	0.415	0.415	0.405	0.405	0.405	117,400
2022-12-28	0.415	0.420	0.410	0.415	0.415	209,000
2022-12-27	0.410	0.415	0.410	0.410	0.410	182,100
2022-12-23	0.420	0.420	0.410	0.410	0.410	210,800
2022-12-22	0.415	0.420	0.415	0.415	0.415	274,400
2022-12-21	0.415	0.420	0.410	0.410	0.410	246,000
2022-12-20	0.415	0.415	0.410	0.415	0.415	179,300
2022-12-19	0.410	0.420	0.410	0.420	0.420	19,100
2022-12-16	0.415	0.415	0.405	0.410	0.410	154,800
2022-12-15	0.415	0.415	0.410	0.410	0.410	29,300
2022-12-14	0.420	0.420	0.420	0.420	0.420	51,500
2022-12-13	0.415	0.415	0.415	0.415	0.415	39,400
2022-12-12	0.420	0.420	0.420	0.420	0.420	300

← NewerPage 15 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.