Minetech Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.035	0.035	0.030	0.030	0.030	934,600
2026-10-19	0.030	0.030	0.030	0.030	0.030	100,000
2026-10-16	0.030	0.035	0.030	0.030	0.030	445,100
2026-10-15	0.035	0.035	0.030	0.030	0.030	1,056,200
2026-10-14	0.035	0.035	0.030	0.035	0.035	2,504,000
2026-10-13	0.035	0.035	0.030	0.035	0.035	1,504,000
2026-10-12	0.035	0.040	0.035	0.035	0.035	1,611,900
2026-10-09	0.035	0.035	0.035	0.035	0.035	6,796,400
2026-10-08	0.035	0.035	0.035	0.035	0.035	1,921,600
2026-10-07	0.035	0.040	0.035	0.035	0.035	812,600
2026-10-06	0.035	0.035	0.035	0.035	0.035	993,500
2026-10-05	0.035	0.040	0.035	0.035	0.035	3,923,200
2026-10-02	0.035	0.035	0.035	0.035	0.035	310,000
2026-10-01	0.035	0.040	0.035	0.035	0.035	4,595,000
2026-09-30	0.035	0.035	0.035	0.035	0.035	849,400
2026-09-29	0.035	0.035	0.035	0.035	0.035	1,458,000
2026-09-28	0.040	0.040	0.035	0.035	0.035	186,000
2026-09-25	0.035	0.035	0.035	0.035	0.035	183,200
2026-09-24	0.040	0.040	0.035	0.035	0.035	83,000
2026-09-23	0.040	0.040	0.035	0.035	0.035	79,900
2026-09-22	0.035	0.035	0.030	0.035	0.035	10,697,900
2026-09-21	0.035	0.035	0.035	0.035	0.035	9,525,800
2026-09-18	0.035	0.035	0.035	0.035	0.035	809,100
2026-09-17	0.040	0.040	0.035	0.035	0.035	1,068,600
2026-09-16	0.040	0.040	0.040	0.040	0.040	0
2026-09-15	0.040	0.040	0.035	0.040	0.040	261,200
2026-09-14	0.040	0.040	0.040	0.040	0.040	36,100
2026-09-11	0.040	0.040	0.035	0.035	0.035	724,700
2026-09-10	0.035	0.040	0.035	0.040	0.040	302,300
2026-09-09	0.035	0.040	0.035	0.040	0.040	2,912,100
2026-09-08	0.040	0.040	0.035	0.035	0.035	1,459,000
2026-09-07	0.040	0.040	0.035	0.040	0.040	137,000
2026-09-04	0.040	0.040	0.035	0.040	0.040	1,545,300
2026-09-03	0.035	0.040	0.035	0.035	0.035	4,207,100
2026-09-02	0.040	0.040	0.035	0.040	0.040	832,500
2026-09-01	0.040	0.040	0.035	0.040	0.040	1,343,100
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.040	0.045	0.035	0.040	0.040	10,876,100
2026-08-27	0.040	0.040	0.040	0.040	0.040	4,494,600
2026-08-26	0.040	0.045	0.040	0.040	0.040	12,187,000
2026-08-25	0.040	0.040	0.040	0.040	0.040	0
2026-08-24	0.035	0.040	0.035	0.040	0.040	3,564,500
2026-08-21	0.040	0.040	0.035	0.035	0.035	725,500
2026-08-20	0.040	0.040	0.035	0.040	0.040	2,957,600
2026-08-19	0.035	0.035	0.035	0.035	0.035	697,300
2026-08-18	0.040	0.040	0.035	0.035	0.035	1,393,400
2026-08-17	0.040	0.040	0.035	0.040	0.040	3,418,000
2026-08-14	0.040	0.040	0.035	0.035	0.035	54,100
2026-08-13	0.040	0.040	0.035	0.040	0.040	85,000
2026-08-12	0.040	0.040	0.035	0.040	0.040	416,500
2026-08-11	0.035	0.040	0.035	0.040	0.040	1,412,000
2026-08-10	0.035	0.035	0.030	0.035	0.035	1,735,300
2026-08-07	0.035	0.035	0.035	0.035	0.035	2,233,800
2026-08-06	0.035	0.035	0.035	0.035	0.035	784,000
2026-08-05	0.035	0.035	0.030	0.035	0.035	3,020,600
2026-08-04	0.035	0.040	0.035	0.035	0.035	1,110,200
2026-08-03	0.035	0.040	0.035	0.040	0.040	480,100
2026-07-31	0.035	0.035	0.035	0.035	0.035	1,776,200
2026-07-30	0.035	0.040	0.035	0.035	0.035	1,736,000
2026-07-29	0.035	0.040	0.035	0.040	0.040	715,600

Page 1 of 21 · 1,227 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.