Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.450	0.470	0.445	0.465	0.465	732,900
2022-09-08	0.455	0.460	0.450	0.450	0.450	322,500
2022-09-07	0.420	0.455	0.410	0.455	0.455	842,600
2022-09-06	0.410	0.420	0.400	0.420	0.420	159,300
2022-09-05	0.410	0.410	0.405	0.410	0.410	74,000
2022-09-02	0.410	0.415	0.405	0.410	0.410	69,500
2022-09-01	0.420	0.425	0.410	0.410	0.410	163,500
2022-08-30	0.420	0.425	0.420	0.420	0.420	65,000
2022-08-29	0.425	0.430	0.420	0.420	0.420	155,700
2022-08-26	0.435	0.435	0.430	0.435	0.435	63,000
2022-08-25	0.435	0.440	0.430	0.440	0.440	41,600
2022-08-24	0.430	0.435	0.425	0.435	0.435	88,900
2022-08-23	0.430	0.430	0.430	0.430	0.430	65,000
2022-08-22	0.445	0.445	0.425	0.430	0.430	108,600
2022-08-19	0.440	0.445	0.430	0.435	0.435	234,100
2022-08-18	0.445	0.445	0.430	0.440	0.440	436,600
2022-08-17	0.445	0.460	0.445	0.445	0.445	422,500
2022-08-16	0.450	0.450	0.445	0.445	0.445	203,400
2022-08-15	0.455	0.455	0.450	0.450	0.450	187,400
2022-08-12	0.450	0.460	0.445	0.455	0.455	306,300
2022-08-11	0.450	0.465	0.450	0.460	0.460	229,400
2022-08-10	0.460	0.460	0.440	0.445	0.445	432,800
2022-08-09	0.460	0.480	0.460	0.465	0.465	1,881,900
2022-08-08	0.440	0.460	0.440	0.455	0.455	456,600
2022-08-05	0.435	0.450	0.435	0.445	0.445	222,400
2022-08-04	0.440	0.440	0.435	0.440	0.440	94,800
2022-08-03	0.435	0.440	0.425	0.435	0.435	212,700
2022-08-02	0.455	0.455	0.425	0.435	0.435	500,600
2022-08-01	0.460	0.465	0.450	0.455	0.455	184,500
2022-07-29	0.450	0.455	0.440	0.445	0.445	468,900
2022-07-28	0.440	0.450	0.435	0.445	0.445	402,400
2022-07-27	0.435	0.435	0.430	0.430	0.430	106,900
2022-07-26	0.445	0.445	0.435	0.440	0.440	154,600
2022-07-25	0.440	0.445	0.430	0.440	0.440	320,100
2022-07-22	0.445	0.455	0.445	0.445	0.445	209,100
2022-07-21	0.445	0.455	0.420	0.455	0.455	1,035,100
2022-07-20	0.465	0.475	0.465	0.465	0.435	1,213,800
2022-07-19	0.470	0.470	0.455	0.460	0.430	514,600
2022-07-18	0.450	0.475	0.450	0.465	0.435	746,300
2022-07-15	0.445	0.460	0.445	0.455	0.426	693,800
2022-07-14	0.445	0.460	0.445	0.445	0.416	671,400
2022-07-13	0.450	0.455	0.445	0.450	0.421	253,800
2022-07-12	0.445	0.455	0.435	0.455	0.426	476,200
2022-07-08	0.455	0.470	0.445	0.450	0.421	725,600
2022-07-07	0.425	0.450	0.425	0.450	0.421	1,090,700
2022-07-06	0.440	0.450	0.420	0.425	0.398	1,156,100
2022-07-05	0.460	0.470	0.440	0.445	0.416	1,144,300
2022-07-04	0.475	0.490	0.460	0.465	0.435	1,511,500
2022-07-01	0.455	0.475	0.455	0.475	0.444	1,342,900
2022-06-30	0.455	0.500	0.455	0.455	0.426	8,879,900
2022-06-29	0.440	0.445	0.435	0.435	0.407	428,500
2022-06-28	0.450	0.450	0.425	0.445	0.416	1,632,100
2022-06-27	0.415	0.460	0.415	0.450	0.421	2,652,600
2022-06-24	0.400	0.415	0.390	0.410	0.384	660,700
2022-06-23	0.405	0.405	0.385	0.395	0.370	430,100
2022-06-22	0.435	0.435	0.395	0.410	0.384	568,300
2022-06-21	0.390	0.435	0.385	0.430	0.402	895,500
2022-06-20	0.395	0.395	0.380	0.390	0.365	406,900
2022-06-17	0.405	0.405	0.395	0.400	0.374	554,500
2022-06-16	0.420	0.430	0.410	0.410	0.384	599,900

← NewerPage 17 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.