MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.365	0.375	0.365	0.370	0.370	216,200
2023-12-13	0.380	0.380	0.380	0.380	0.380	3,000
2023-12-12	0.380	0.380	0.380	0.380	0.380	5,300
2023-12-11	0.375	0.375	0.370	0.370	0.370	30,000
2023-12-08	0.370	0.390	0.365	0.375	0.375	60,200
2023-12-07	0.375	0.375	0.370	0.370	0.370	19,500
2023-12-06	0.370	0.375	0.370	0.375	0.375	108,700
2023-12-05	0.380	0.380	0.375	0.380	0.380	193,800
2023-12-04	0.405	0.405	0.375	0.375	0.375	95,700
2023-12-01	0.430	0.430	0.390	0.390	0.390	127,200
2023-11-30	0.385	0.385	0.385	0.385	0.385	19,700
2023-11-29	0.390	0.400	0.380	0.395	0.395	502,900
2023-11-28	0.380	0.390	0.365	0.390	0.390	155,000
2023-11-27	0.400	0.405	0.380	0.380	0.380	98,200
2023-11-24	0.395	0.395	0.390	0.390	0.390	127,400
2023-11-23	0.430	0.430	0.395	0.400	0.400	117,500
2023-11-22	0.405	0.420	0.405	0.410	0.410	288,100
2023-11-21	0.435	0.435	0.420	0.420	0.420	136,300
2023-11-20	0.470	0.475	0.430	0.435	0.435	187,700
2023-11-17	0.425	0.475	0.425	0.470	0.470	255,100
2023-11-16	0.455	0.460	0.430	0.435	0.435	267,900
2023-11-15	0.470	0.470	0.440	0.450	0.450	274,700
2023-11-14	0.480	0.490	0.450	0.460	0.460	342,300
2023-11-10	0.465	0.535	0.455	0.495	0.495	2,688,500
2023-11-09	0.435	0.490	0.420	0.475	0.475	1,815,900
2023-11-08	0.405	0.445	0.395	0.435	0.435	573,200
2023-11-07	0.350	0.425	0.350	0.380	0.380	318,400
2023-11-06	0.345	0.355	0.345	0.350	0.350	45,000
2023-11-03	0.365	0.365	0.360	0.360	0.360	22,000
2023-11-02	0.345	0.345	0.345	0.345	0.345	5,000
2023-10-31	0.350	0.350	0.345	0.345	0.345	15,000
2023-10-30	0.360	0.360	0.360	0.360	0.360	20,000
2023-10-27	0.360	0.380	0.360	0.380	0.380	17,600
2023-10-24	0.375	0.375	0.370	0.370	0.370	7,000
2023-10-23	0.360	0.375	0.360	0.360	0.360	21,500
2023-10-20	0.360	0.360	0.360	0.360	0.360	10,000
2023-10-19	0.360	0.360	0.360	0.360	0.360	25,000
2023-10-18	0.355	0.380	0.355	0.380	0.380	2,100
2023-10-17	0.365	0.365	0.360	0.365	0.365	10,000
2023-10-16	0.360	0.375	0.360	0.365	0.365	17,000
2023-10-10	0.360	0.380	0.360	0.380	0.380	12,000
2023-10-05	0.355	0.380	0.355	0.375	0.375	33,000
2023-10-03	0.365	0.390	0.365	0.390	0.390	33,000
2023-10-02	0.390	0.390	0.365	0.365	0.365	56,800
2023-09-29	0.370	0.370	0.370	0.370	0.370	7,000
2023-09-27	0.370	0.380	0.370	0.380	0.380	10,000
2023-09-26	0.385	0.385	0.375	0.375	0.375	14,000
2023-09-25	0.385	0.385	0.385	0.385	0.385	37,400
2023-09-22	0.370	0.385	0.370	0.385	0.385	114,000
2023-09-21	0.360	0.370	0.360	0.360	0.360	12,900
2023-09-20	0.340	0.340	0.340	0.340	0.340	5,000
2023-09-19	0.345	0.360	0.345	0.360	0.360	7,000
2023-09-18	0.350	0.350	0.340	0.340	0.340	96,900
2023-09-14	0.365	0.365	0.355	0.355	0.355	56,300
2023-09-13	0.370	0.370	0.370	0.370	0.370	15,000
2023-09-11	0.350	0.370	0.350	0.370	0.370	42,000
2023-09-08	0.365	0.375	0.360	0.360	0.360	112,000
2023-09-07	0.370	0.370	0.365	0.365	0.365	22,300
2023-09-06	0.365	0.370	0.365	0.370	0.370	44,000
2023-09-05	0.365	0.365	0.365	0.365	0.365	10,000

← NewerPage 11 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.