Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.415	0.420	0.415	0.420	0.420	139,100
2022-12-08	0.415	0.415	0.410	0.415	0.415	188,200
2022-12-07	0.425	0.425	0.415	0.415	0.415	438,300
2022-12-06	0.420	0.425	0.420	0.425	0.425	103,600
2022-12-05	0.430	0.435	0.420	0.420	0.420	306,600
2022-12-02	0.435	0.435	0.425	0.430	0.430	255,000
2022-12-01	0.420	0.440	0.415	0.430	0.430	397,600
2022-11-30	0.420	0.420	0.415	0.415	0.415	167,300
2022-11-29	0.425	0.425	0.415	0.415	0.415	195,800
2022-11-25	0.420	0.425	0.405	0.415	0.415	268,500
2022-11-24	0.415	0.425	0.405	0.425	0.425	415,600
2022-11-23	0.415	0.420	0.410	0.410	0.410	281,600
2022-11-22	0.430	0.430	0.410	0.410	0.410	508,800
2022-11-21	0.415	0.435	0.415	0.430	0.430	400,800
2022-11-17	0.440	0.440	0.415	0.420	0.420	596,500
2022-11-16	0.420	0.460	0.420	0.440	0.440	3,498,800
2022-11-15	0.415	0.415	0.415	0.415	0.415	87,300
2022-11-14	0.405	0.420	0.405	0.415	0.415	55,700
2022-11-11	0.415	0.415	0.405	0.405	0.405	21,700
2022-11-10	0.405	0.405	0.400	0.400	0.400	86,800
2022-11-09	0.415	0.415	0.405	0.405	0.405	41,000
2022-11-08	0.410	0.410	0.400	0.400	0.400	127,000
2022-11-07	0.410	0.410	0.405	0.405	0.405	50,000
2022-11-04	0.405	0.420	0.405	0.410	0.410	62,000
2022-11-03	0.415	0.415	0.410	0.410	0.410	55,100
2022-11-02	0.410	0.415	0.405	0.415	0.415	199,200
2022-11-01	0.415	0.415	0.410	0.410	0.410	97,600
2022-10-31	0.420	0.420	0.410	0.415	0.415	187,500
2022-10-28	0.435	0.440	0.420	0.420	0.420	179,700
2022-10-27	0.430	0.440	0.430	0.435	0.435	691,900
2022-10-26	0.425	0.430	0.425	0.425	0.425	113,300
2022-10-25	0.425	0.430	0.425	0.430	0.430	42,200
2022-10-21	0.430	0.430	0.420	0.425	0.425	47,700
2022-10-20	0.420	0.430	0.420	0.425	0.425	75,200
2022-10-19	0.420	0.435	0.420	0.420	0.420	124,100
2022-10-18	0.420	0.420	0.415	0.415	0.415	85,100
2022-10-17	0.410	0.420	0.410	0.420	0.420	44,100
2022-10-14	0.415	0.415	0.415	0.415	0.415	35,700
2022-10-13	0.415	0.415	0.415	0.415	0.415	20,800
2022-10-12	0.415	0.420	0.415	0.415	0.415	98,000
2022-10-11	0.420	0.435	0.420	0.420	0.420	22,200
2022-10-07	0.420	0.425	0.420	0.425	0.425	88,100
2022-10-06	0.415	0.425	0.415	0.420	0.420	74,600
2022-10-05	0.435	0.435	0.420	0.420	0.420	84,300
2022-10-04	0.420	0.435	0.420	0.430	0.430	614,000
2022-10-03	0.420	0.425	0.415	0.415	0.415	122,000
2022-09-30	0.440	0.440	0.425	0.425	0.425	52,000
2022-09-29	0.410	0.445	0.410	0.440	0.440	1,129,200
2022-09-28	0.430	0.430	0.415	0.415	0.415	133,900
2022-09-27	0.430	0.430	0.425	0.430	0.430	160,100
2022-09-26	0.420	0.450	0.420	0.425	0.425	526,300
2022-09-23	0.430	0.430	0.420	0.430	0.430	190,900
2022-09-22	0.435	0.435	0.430	0.430	0.430	41,000
2022-09-21	0.430	0.440	0.430	0.435	0.435	60,400
2022-09-20	0.425	0.430	0.425	0.430	0.430	58,000
2022-09-19	0.430	0.430	0.425	0.425	0.425	70,400
2022-09-15	0.450	0.450	0.425	0.425	0.425	127,800
2022-09-14	0.445	0.450	0.430	0.445	0.445	594,900
2022-09-13	0.460	0.460	0.445	0.445	0.445	362,800
2022-09-12	0.465	0.475	0.455	0.460	0.460	373,800

← NewerPage 16 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.