Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	0.375	0.390	0.375	0.380	0.380	46,200
2024-09-30	0.375	0.375	0.370	0.370	0.370	47,300
2024-09-27	0.370	0.375	0.370	0.375	0.375	51,700
2024-09-26	0.380	0.380	0.380	0.380	0.380	1,000
2024-09-25	0.375	0.375	0.375	0.375	0.375	2,000
2024-09-24	0.375	0.375	0.375	0.375	0.375	31,000
2024-09-23	0.390	0.390	0.390	0.390	0.390	16,500
2024-09-20	0.395	0.400	0.390	0.395	0.395	166,700
2024-09-19	0.390	0.395	0.390	0.395	0.395	21,000
2024-09-17	0.370	0.395	0.370	0.375	0.375	67,200
2024-09-13	0.400	0.400	0.370	0.400	0.400	25,600
2024-09-12	0.370	0.405	0.370	0.405	0.405	141,000
2024-09-11	0.370	0.370	0.360	0.360	0.360	62,900
2024-09-10	0.375	0.400	0.370	0.375	0.375	107,800
2024-09-09	0.375	0.380	0.375	0.380	0.380	192,100
2024-09-06	0.395	0.395	0.375	0.385	0.385	84,200
2024-09-05	0.375	0.395	0.375	0.395	0.395	30,700
2024-09-04	0.380	0.395	0.370	0.395	0.395	199,500
2024-09-03	0.400	0.405	0.395	0.400	0.400	95,600
2024-09-02	0.405	0.405	0.400	0.400	0.400	55,000
2024-08-30	0.390	0.410	0.390	0.410	0.410	405,800
2024-08-29	0.380	0.395	0.370	0.395	0.395	107,000
2024-08-28	0.415	0.415	0.415	0.415	0.415	500
2024-08-27	0.400	0.415	0.400	0.415	0.415	37,000
2024-08-26	0.410	0.410	0.395	0.400	0.400	36,100
2024-08-23	0.405	0.405	0.405	0.405	0.405	5,100
2024-08-22	0.410	0.410	0.410	0.410	0.410	22,000
2024-08-21	0.420	0.420	0.410	0.410	0.410	56,700
2024-08-20	0.430	0.430	0.425	0.425	0.425	15,100
2024-08-19	0.430	0.430	0.405	0.405	0.405	50,500
2024-08-16	0.430	0.430	0.430	0.430	0.430	3,100
2024-08-15	0.410	0.430	0.410	0.430	0.430	43,800
2024-08-14	0.420	0.430	0.420	0.430	0.430	35,100
2024-08-13	0.420	0.420	0.420	0.420	0.420	200
2024-08-12	0.425	0.445	0.425	0.445	0.445	119,000
2024-08-09	0.410	0.430	0.410	0.430	0.430	295,000
2024-08-08	0.410	0.415	0.410	0.415	0.415	76,800
2024-08-07	0.400	0.415	0.400	0.415	0.415	279,100
2024-08-06	0.375	0.410	0.375	0.395	0.395	218,400
2024-08-05	0.420	0.420	0.365	0.380	0.380	674,700
2024-08-02	0.445	0.445	0.435	0.435	0.435	267,500
2024-08-01	0.450	0.455	0.440	0.450	0.450	62,700
2024-07-31	0.450	0.455	0.430	0.455	0.455	489,300
2024-07-30	0.480	0.480	0.450	0.450	0.450	502,500
2024-07-29	0.485	0.485	0.475	0.480	0.480	140,800
2024-07-26	0.500	0.500	0.475	0.485	0.485	257,100
2024-07-25	0.500	0.500	0.485	0.490	0.490	93,000
2024-07-24	0.495	0.510	0.495	0.500	0.500	603,300
2024-07-23	0.495	0.495	0.485	0.490	0.490	152,300
2024-07-22	0.495	0.495	0.480	0.495	0.495	432,800
2024-07-19	0.515	0.515	0.495	0.505	0.505	351,500
2024-07-18	0.505	0.525	0.500	0.515	0.515	576,000
2024-07-17	0.490	0.515	0.485	0.510	0.510	1,293,500
2024-07-16	0.500	0.500	0.485	0.485	0.485	506,000
2024-07-15	0.485	0.500	0.485	0.495	0.495	525,800
2024-07-12	0.480	0.495	0.480	0.485	0.485	104,900
2024-07-11	0.475	0.495	0.475	0.490	0.490	354,500
2024-07-10	0.490	0.490	0.470	0.480	0.480	442,800
2024-07-09	0.495	0.505	0.495	0.495	0.495	418,700
2024-07-05	0.500	0.500	0.490	0.495	0.495	584,100

← NewerPage 9 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.