Minetech Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.040	0.045	0.040	0.040	0.040	752,300
2023-09-06	0.040	0.045	0.040	0.045	0.045	1,247,000
2023-09-05	0.040	0.045	0.040	0.045	0.045	651,300
2023-09-04	0.040	0.045	0.040	0.040	0.040	207,000
2023-09-01	0.045	0.045	0.040	0.045	0.045	1,378,300
2023-08-30	0.040	0.045	0.040	0.045	0.045	50,100
2023-08-29	0.040	0.045	0.040	0.045	0.045	907,800
2023-08-28	0.040	0.045	0.040	0.045	0.045	309,100
2023-08-25	0.045	0.045	0.045	0.045	0.045	255,000
2023-08-23	0.040	0.045	0.040	0.045	0.045	278,100
2023-08-22	0.040	0.045	0.040	0.045	0.045	313,300
2023-08-21	0.045	0.045	0.045	0.045	0.045	100,000
2023-08-18	0.040	0.045	0.040	0.045	0.045	247,000
2023-08-17	0.045	0.045	0.045	0.045	0.045	85,500
2023-08-15	0.045	0.045	0.040	0.045	0.045	722,200
2023-08-14	0.045	0.045	0.045	0.045	0.045	200,000
2023-08-11	0.045	0.045	0.040	0.045	0.045	360,000
2023-08-10	0.040	0.045	0.040	0.045	0.045	1,710,200
2023-08-09	0.040	0.045	0.040	0.040	0.040	2,837,900
2023-08-08	0.045	0.045	0.045	0.045	0.045	428,000
2023-08-07	0.045	0.045	0.040	0.045	0.045	1,014,000
2023-08-04	0.045	0.045	0.040	0.045	0.045	2,578,900
2023-08-03	0.040	0.045	0.040	0.045	0.045	224,100
2023-08-02	0.045	0.050	0.040	0.045	0.045	10,003,300
2023-08-01	0.050	0.050	0.045	0.050	0.050	938,900
2023-07-31	0.050	0.050	0.045	0.045	0.045	496,500
2023-07-28	0.050	0.050	0.045	0.050	0.050	425,000
2023-07-27	0.050	0.055	0.045	0.050	0.050	12,384,100
2023-07-26	0.055	0.055	0.050	0.055	0.055	5,267,400
2023-07-25	0.060	0.060	0.055	0.060	0.060	3,909,000
2023-07-24	0.055	0.065	0.055	0.060	0.060	16,063,100
2023-07-21	0.055	0.060	0.050	0.055	0.055	8,577,500
2023-07-20	0.055	0.055	0.050	0.055	0.055	9,587,100
2023-07-18	0.050	0.055	0.045	0.055	0.055	4,716,800
2023-07-17	0.045	0.050	0.040	0.050	0.050	5,126,200
2023-07-14	0.045	0.050	0.035	0.045	0.045	30,016,900
2023-07-13	0.045	0.055	0.040	0.040	0.040	40,518,801
2023-07-12	0.045	0.045	0.040	0.040	0.040	230,000
2023-07-11	0.040	0.040	0.040	0.040	0.040	215,600
2023-07-10	0.045	0.045	0.040	0.040	0.040	77,600
2023-07-07	0.040	0.040	0.040	0.040	0.040	50,000
2023-07-06	0.040	0.040	0.040	0.040	0.040	975,000
2023-07-05	0.040	0.040	0.040	0.040	0.040	68,000
2023-07-04	0.040	0.045	0.040	0.040	0.040	1,071,000
2023-07-03	0.035	0.040	0.035	0.040	0.040	270,800
2023-06-30	0.040	0.040	0.040	0.040	0.040	145,000
2023-06-28	0.040	0.040	0.040	0.040	0.040	27,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	4,506,000
2023-06-26	0.040	0.040	0.035	0.035	0.035	2,173,600
2023-06-23	0.040	0.040	0.040	0.040	0.040	62,000
2023-06-22	0.040	0.040	0.040	0.040	0.040	476,500
2023-06-21	0.040	0.040	0.040	0.040	0.040	335,000
2023-06-20	0.040	0.040	0.040	0.040	0.040	41,200
2023-06-19	0.040	0.040	0.040	0.040	0.040	806,300
2023-06-16	0.040	0.040	0.035	0.040	0.040	4,267,600
2023-06-15	0.040	0.040	0.040	0.040	0.040	1,382,600
2023-06-14	0.040	0.045	0.040	0.040	0.040	2,340,900
2023-06-13	0.040	0.040	0.040	0.040	0.040	125,300
2023-06-12	0.040	0.040	0.040	0.040	0.040	520,000
2023-06-09	0.040	0.040	0.040	0.040	0.040	15,000

← NewerPage 14 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.