MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.655	0.655	0.590	0.590	0.590	1,459,600
2024-03-14	0.510	0.680	0.510	0.655	0.655	4,112,400
2024-03-13	0.500	0.510	0.490	0.500	0.500	517,400
2024-03-12	0.510	0.510	0.480	0.500	0.500	14,300
2024-03-11	0.500	0.510	0.485	0.510	0.510	86,900
2024-03-08	0.495	0.500	0.480	0.495	0.495	427,500
2024-03-07	0.480	0.480	0.480	0.480	0.480	210,800
2024-03-06	0.450	0.480	0.450	0.480	0.480	182,000
2024-03-05	0.430	0.445	0.430	0.445	0.445	835,000
2024-03-04	0.440	0.445	0.435	0.440	0.440	663,200
2024-03-01	0.455	0.455	0.440	0.445	0.445	249,000
2024-02-29	0.450	0.455	0.430	0.455	0.455	712,800
2024-02-28	0.470	0.470	0.460	0.460	0.460	627,200
2024-02-27	0.510	0.530	0.465	0.465	0.465	801,200
2024-02-26	0.500	0.515	0.500	0.510	0.510	350,800
2024-02-23	0.510	0.510	0.490	0.505	0.505	199,700
2024-02-22	0.475	0.515	0.470	0.515	0.515	672,700
2024-02-21	0.490	0.500	0.475	0.480	0.480	205,600
2024-02-20	0.460	0.500	0.460	0.490	0.490	323,400
2024-02-19	0.425	0.460	0.425	0.460	0.460	693,000
2024-02-16	0.430	0.435	0.430	0.435	0.435	300,200
2024-02-15	0.445	0.445	0.435	0.435	0.435	259,600
2024-02-14	0.480	0.480	0.430	0.445	0.445	592,800
2024-02-13	0.485	0.490	0.475	0.490	0.490	460,200
2024-02-09	0.455	0.485	0.430	0.480	0.480	1,273,700
2024-02-08	0.410	0.465	0.410	0.465	0.465	375,100
2024-02-07	0.410	0.420	0.400	0.415	0.415	395,700
2024-02-06	0.400	0.400	0.400	0.400	0.400	118,300
2024-02-05	0.400	0.410	0.400	0.410	0.410	95,000
2024-02-02	0.390	0.395	0.380	0.395	0.395	90,000
2024-01-31	0.390	0.390	0.380	0.380	0.380	105,000
2024-01-30	0.390	0.390	0.385	0.385	0.385	50,000
2024-01-29	0.445	0.445	0.390	0.405	0.405	128,100
2024-01-26	0.390	0.395	0.390	0.395	0.395	40,400
2024-01-24	0.380	0.380	0.375	0.375	0.375	87,000
2024-01-23	0.380	0.385	0.380	0.385	0.385	13,000
2024-01-22	0.385	0.385	0.385	0.385	0.385	18,000
2024-01-19	0.375	0.385	0.370	0.385	0.385	58,200
2024-01-18	0.385	0.385	0.370	0.370	0.370	78,000
2024-01-17	0.395	0.395	0.385	0.390	0.390	125,000
2024-01-16	0.395	0.395	0.390	0.390	0.390	49,900
2024-01-15	0.390	0.400	0.390	0.400	0.400	32,100
2024-01-12	0.390	0.395	0.390	0.395	0.395	101,800
2024-01-11	0.395	0.400	0.390	0.390	0.390	108,800
2024-01-10	0.395	0.395	0.395	0.395	0.395	66,000
2024-01-09	0.400	0.400	0.370	0.400	0.400	190,900
2024-01-08	0.405	0.410	0.400	0.405	0.405	405,100
2024-01-05	0.380	0.415	0.380	0.400	0.400	733,900
2024-01-04	0.385	0.385	0.370	0.375	0.375	284,900
2024-01-03	0.365	0.395	0.365	0.390	0.390	470,300
2024-01-02	0.350	0.380	0.350	0.370	0.370	97,600
2023-12-29	0.350	0.350	0.350	0.350	0.350	10,000
2023-12-28	0.345	0.370	0.345	0.355	0.355	15,500
2023-12-27	0.350	0.355	0.350	0.350	0.350	82,800
2023-12-26	0.360	0.360	0.355	0.360	0.360	107,000
2023-12-22	0.355	0.380	0.355	0.380	0.380	18,000
2023-12-21	0.375	0.375	0.355	0.355	0.355	15,000
2023-12-20	0.360	0.360	0.350	0.350	0.350	64,600
2023-12-19	0.360	0.365	0.350	0.365	0.365	32,000
2023-12-15	0.370	0.370	0.365	0.365	0.365	88,000

← NewerPage 10 of 19 · 1,090 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.