Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.335	0.340	0.325	0.340	0.340	72,500
2025-01-15	0.345	0.345	0.340	0.340	0.340	63,900
2025-01-13	0.350	0.350	0.350	0.350	0.350	15,000
2025-01-10	0.350	0.350	0.350	0.350	0.350	49,000
2025-01-09	0.350	0.350	0.350	0.350	0.350	22,000
2025-01-08	0.365	0.365	0.345	0.350	0.350	57,000
2025-01-07	0.345	0.365	0.345	0.365	0.365	69,100
2025-01-06	0.360	0.360	0.360	0.360	0.360	6,000
2025-01-03	0.365	0.365	0.340	0.360	0.360	87,000
2025-01-02	0.340	0.340	0.340	0.340	0.340	10,000
2024-12-31	0.350	0.360	0.350	0.360	0.360	40,400
2024-12-30	0.350	0.350	0.350	0.350	0.350	7,600
2024-12-26	0.340	0.380	0.340	0.350	0.350	34,600
2024-12-24	0.340	0.340	0.340	0.340	0.340	200
2024-12-20	0.350	0.350	0.350	0.350	0.350	5,000
2024-12-19	0.340	0.340	0.330	0.335	0.335	85,900
2024-12-18	0.340	0.340	0.340	0.340	0.340	26,200
2024-12-17	0.340	0.340	0.340	0.340	0.340	22,500
2024-12-16	0.350	0.350	0.340	0.340	0.340	35,500
2024-12-13	0.340	0.340	0.340	0.340	0.340	13,000
2024-12-12	0.345	0.345	0.345	0.345	0.345	3,000
2024-12-11	0.350	0.350	0.345	0.345	0.345	58,100
2024-12-10	0.345	0.345	0.345	0.345	0.345	4,100
2024-12-09	0.340	0.385	0.340	0.345	0.345	32,400
2024-12-06	0.360	0.360	0.350	0.360	0.360	20,000
2024-12-04	0.350	0.360	0.350	0.360	0.360	72,100
2024-12-03	0.340	0.350	0.335	0.350	0.350	144,200
2024-12-02	0.360	0.360	0.360	0.360	0.360	22,000
2024-11-29	0.340	0.360	0.340	0.360	0.360	17,100
2024-11-28	0.355	0.360	0.355	0.360	0.360	25,000
2024-11-27	0.380	0.380	0.355	0.355	0.355	25,000
2024-11-26	0.380	0.380	0.380	0.380	0.380	2,000
2024-11-22	0.400	0.400	0.390	0.390	0.390	11,100
2024-11-21	0.370	0.370	0.370	0.370	0.370	3,500
2024-11-20	0.370	0.370	0.370	0.370	0.370	4,000
2024-11-19	0.375	0.390	0.360	0.390	0.390	26,800
2024-11-15	0.370	0.395	0.370	0.370	0.370	136,100
2024-11-14	0.365	0.375	0.365	0.375	0.375	89,000
2024-11-13	0.365	0.365	0.350	0.350	0.350	3,000
2024-11-12	0.350	0.365	0.350	0.365	0.365	12,000
2024-11-08	0.350	0.350	0.350	0.350	0.350	3,900
2024-11-06	0.355	0.355	0.355	0.355	0.355	400
2024-11-05	0.355	0.355	0.355	0.355	0.355	15,000
2024-11-01	0.350	0.350	0.350	0.350	0.350	10,000
2024-10-30	0.355	0.355	0.355	0.355	0.355	200
2024-10-29	0.385	0.385	0.365	0.365	0.365	24,100
2024-10-28	0.365	0.385	0.365	0.380	0.380	10,100
2024-10-21	0.370	0.370	0.365	0.365	0.365	45,400
2024-10-17	0.370	0.370	0.370	0.370	0.370	200
2024-10-16	0.370	0.370	0.370	0.370	0.370	1,500
2024-10-15	0.380	0.380	0.370	0.370	0.370	9,200
2024-10-14	0.380	0.380	0.380	0.380	0.380	9,500
2024-10-11	0.370	0.375	0.370	0.375	0.375	10,500
2024-10-10	0.375	0.380	0.370	0.380	0.380	16,800
2024-10-09	0.370	0.370	0.370	0.370	0.370	10,000
2024-10-08	0.370	0.370	0.365	0.370	0.370	51,600
2024-10-07	0.375	0.375	0.370	0.370	0.370	54,800
2024-10-04	0.380	0.380	0.380	0.380	0.380	31,200
2024-10-03	0.380	0.385	0.380	0.380	0.380	110,200
2024-10-02	0.380	0.385	0.375	0.380	0.380	65,800

← NewerPage 8 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.