Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.300	0.300	0.280	0.300	0.300	119,600
2025-05-13	0.255	0.300	0.255	0.300	0.300	169,300
2025-05-09	0.255	0.255	0.255	0.255	0.255	29,400
2025-05-06	0.260	0.260	0.260	0.260	0.260	14,700
2025-04-30	0.280	0.280	0.280	0.280	0.280	5,000
2025-04-29	0.280	0.280	0.280	0.280	0.280	10,000
2025-04-28	0.290	0.290	0.290	0.290	0.290	10,000
2025-04-25	0.260	0.260	0.260	0.260	0.260	20,000
2025-04-24	0.250	0.250	0.250	0.250	0.250	56,100
2025-04-23	0.285	0.285	0.255	0.255	0.255	18,300
2025-04-22	0.280	0.280	0.255	0.255	0.255	81,600
2025-04-21	0.250	0.280	0.250	0.280	0.280	2,000
2025-04-18	0.280	0.280	0.250	0.250	0.250	4,500
2025-04-17	0.275	0.275	0.275	0.275	0.275	1,000
2025-04-15	0.270	0.270	0.270	0.270	0.270	6,000
2025-04-14	0.270	0.270	0.270	0.270	0.270	13,000
2025-04-11	0.270	0.270	0.270	0.270	0.270	24,800
2025-04-10	0.285	0.285	0.285	0.285	0.285	1,000
2025-04-09	0.240	0.290	0.240	0.290	0.290	51,500
2025-04-08	0.260	0.260	0.245	0.250	0.250	87,400
2025-04-07	0.265	0.285	0.260	0.260	0.260	80,000
2025-03-28	0.270	0.290	0.270	0.285	0.285	51,400
2025-03-27	0.270	0.290	0.270	0.290	0.290	12,000
2025-03-26	0.290	0.290	0.290	0.290	0.290	1,000
2025-03-25	0.285	0.300	0.270	0.300	0.300	126,000
2025-03-24	0.265	0.290	0.265	0.265	0.265	64,000
2025-03-20	0.295	0.300	0.290	0.290	0.290	5,500
2025-03-17	0.305	0.310	0.300	0.310	0.310	124,400
2025-03-14	0.280	0.300	0.280	0.300	0.300	56,700
2025-03-13	0.310	0.310	0.280	0.300	0.300	105,200
2025-03-12	0.290	0.290	0.290	0.290	0.290	15,000
2025-03-11	0.270	0.320	0.270	0.320	0.320	50,100
2025-03-10	0.285	0.320	0.285	0.320	0.320	400
2025-03-07	0.305	0.335	0.285	0.285	0.285	17,400
2025-03-05	0.350	0.350	0.350	0.350	0.350	200
2025-03-04	0.315	0.315	0.270	0.270	0.270	39,000
2025-03-03	0.315	0.315	0.315	0.315	0.315	18,000
2025-02-28	0.310	0.320	0.300	0.300	0.300	159,500
2025-02-27	0.335	0.350	0.335	0.350	0.350	2,100
2025-02-25	0.330	0.350	0.330	0.350	0.350	4,100
2025-02-21	0.305	0.350	0.305	0.350	0.350	37,900
2025-02-20	0.310	0.310	0.310	0.310	0.310	16,100
2025-02-19	0.340	0.340	0.330	0.330	0.330	28,500
2025-02-18	0.350	0.350	0.350	0.350	0.350	100
2025-02-17	0.330	0.335	0.330	0.335	0.335	14,100
2025-02-12	0.355	0.360	0.355	0.355	0.355	23,500
2025-02-10	0.350	0.350	0.350	0.350	0.350	6,700
2025-02-07	0.345	0.350	0.345	0.350	0.350	161,300
2025-02-06	0.365	0.365	0.330	0.345	0.345	8,500
2025-02-05	0.340	0.340	0.340	0.340	0.340	100
2025-02-04	0.325	0.325	0.325	0.325	0.325	50,500
2025-02-03	0.325	0.325	0.325	0.325	0.325	10,000
2025-01-28	0.330	0.340	0.330	0.340	0.340	44,900
2025-01-27	0.335	0.340	0.335	0.340	0.340	10,100
2025-01-24	0.340	0.340	0.335	0.335	0.335	5,200
2025-01-23	0.340	0.360	0.340	0.360	0.360	17,100
2025-01-22	0.340	0.340	0.340	0.340	0.340	110,000
2025-01-21	0.330	0.350	0.330	0.345	0.345	40,700
2025-01-20	0.330	0.360	0.330	0.360	0.360	46,300
2025-01-17	0.335	0.340	0.335	0.340	0.340	34,000

← NewerPage 7 of 20 · 1,178 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.