Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.465	0.465	0.450	0.455	0.426	211,400
2022-03-14	0.480	0.480	0.470	0.470	0.440	133,000
2022-03-11	0.470	0.485	0.465	0.480	0.449	477,100
2022-03-10	0.470	0.470	0.460	0.465	0.435	191,600
2022-03-09	0.445	0.470	0.445	0.470	0.440	341,500
2022-03-08	0.495	0.495	0.455	0.460	0.430	1,711,100
2022-03-07	0.535	0.545	0.510	0.515	0.482	2,379,400
2022-03-04	0.510	0.540	0.500	0.530	0.496	2,894,800
2022-03-03	0.475	0.510	0.465	0.505	0.472	954,900
2022-03-02	0.480	0.480	0.475	0.475	0.444	217,500
2022-03-01	0.480	0.495	0.470	0.480	0.449	692,300
2022-02-28	0.470	0.485	0.465	0.480	0.449	1,872,900
2022-02-25	0.450	0.470	0.440	0.465	0.435	1,238,800
2022-02-24	0.450	0.450	0.420	0.430	0.402	534,200
2022-02-23	0.440	0.460	0.440	0.450	0.421	598,100
2022-02-22	0.440	0.450	0.435	0.435	0.407	1,742,100
2022-02-21	0.430	0.440	0.425	0.440	0.412	167,000
2022-02-18	0.430	0.445	0.430	0.445	0.416	194,700
2022-02-17	0.440	0.445	0.440	0.440	0.412	49,200
2022-02-16	0.435	0.450	0.430	0.445	0.416	108,600
2022-02-15	0.435	0.450	0.430	0.435	0.407	232,000
2022-02-14	0.440	0.440	0.435	0.440	0.412	175,800
2022-02-11	0.440	0.440	0.440	0.440	0.412	69,300
2022-02-10	0.445	0.460	0.445	0.450	0.421	596,100
2022-02-09	0.450	0.455	0.445	0.445	0.416	363,800
2022-02-08	0.440	0.455	0.440	0.450	0.421	449,400
2022-02-07	0.445	0.445	0.440	0.440	0.412	165,300
2022-02-04	0.425	0.440	0.425	0.440	0.412	159,200
2022-02-03	0.405	0.425	0.405	0.425	0.398	29,700
2022-01-31	0.410	0.410	0.410	0.410	0.384	5,000
2022-01-28	0.415	0.420	0.415	0.415	0.388	50,000
2022-01-26	0.415	0.415	0.415	0.415	0.388	10,000
2022-01-25	0.430	0.430	0.410	0.410	0.384	16,000
2022-01-24	0.420	0.420	0.420	0.420	0.393	56,000
2022-01-21	0.415	0.430	0.415	0.430	0.402	50,200
2022-01-20	0.410	0.420	0.410	0.410	0.384	53,000
2022-01-19	0.420	0.420	0.410	0.410	0.384	103,000
2022-01-17	0.415	0.435	0.415	0.420	0.393	120,000
2022-01-14	0.420	0.435	0.415	0.415	0.388	106,400
2022-01-13	0.440	0.440	0.435	0.435	0.407	230,100
2022-01-12	0.435	0.445	0.430	0.435	0.407	1,269,600
2022-01-11	0.410	0.430	0.410	0.415	0.388	32,000
2022-01-10	0.435	0.435	0.410	0.410	0.384	108,300
2022-01-07	0.450	0.450	0.425	0.435	0.407	690,400
2022-01-06	0.430	0.460	0.430	0.430	0.402	263,400
2022-01-05	0.420	0.420	0.420	0.420	0.393	17,000
2022-01-04	0.410	0.425	0.410	0.415	0.388	39,000
2021-12-31	0.425	0.425	0.405	0.405	0.379	42,200
2021-12-30	0.410	0.410	0.410	0.410	0.384	3,600
2021-12-29	0.410	0.410	0.405	0.410	0.384	40,000
2021-12-28	0.385	0.415	0.385	0.415	0.388	33,200
2021-12-24	0.415	0.415	0.375	0.380	0.356	59,100
2021-12-22	0.380	0.385	0.380	0.380	0.356	220,400
2021-12-20	0.395	0.395	0.385	0.385	0.360	65,400
2021-12-17	0.400	0.400	0.395	0.400	0.374	25,000
2021-12-16	0.390	0.405	0.390	0.400	0.374	163,500
2021-12-15	0.390	0.400	0.390	0.390	0.365	18,300
2021-12-14	0.385	0.385	0.385	0.385	0.360	2,000
2021-12-13	0.390	0.395	0.390	0.395	0.370	53,300
2021-12-10	0.395	0.395	0.390	0.390	0.365	87,100

← NewerPage 19 of 20 · 1,173 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.