MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.370	0.375	0.365	0.370	0.370	59,000
2023-09-01	0.380	0.380	0.380	0.380	0.380	35,000
2023-08-30	0.370	0.370	0.370	0.370	0.370	28,000
2023-08-29	0.375	0.390	0.375	0.390	0.390	21,100
2023-08-28	0.370	0.385	0.370	0.375	0.375	82,400
2023-08-25	0.370	0.390	0.370	0.390	0.390	60,000
2023-08-24	0.375	0.385	0.375	0.385	0.385	15,100
2023-08-23	0.380	0.390	0.375	0.385	0.385	170,000
2023-08-21	0.370	0.370	0.370	0.370	0.370	100
2023-08-18	0.390	0.390	0.375	0.375	0.375	6,100
2023-08-17	0.375	0.390	0.370	0.390	0.390	17,100
2023-08-16	0.380	0.390	0.380	0.385	0.385	38,000
2023-08-15	0.370	0.385	0.370	0.375	0.375	71,400
2023-08-14	0.370	0.370	0.370	0.370	0.370	20,000
2023-08-10	0.370	0.370	0.370	0.370	0.370	13,400
2023-08-09	0.370	0.370	0.370	0.370	0.370	1,000
2023-08-08	0.370	0.370	0.370	0.370	0.370	3,100
2023-08-07	0.375	0.375	0.370	0.370	0.370	20,000
2023-08-04	0.380	0.380	0.375	0.375	0.375	60,000
2023-08-03	0.385	0.385	0.385	0.385	0.385	1,000
2023-08-01	0.370	0.375	0.370	0.370	0.370	39,100
2023-07-31	0.390	0.390	0.375	0.390	0.390	4,200
2023-07-28	0.370	0.370	0.370	0.370	0.370	29,000
2023-07-27	0.390	0.390	0.370	0.380	0.380	37,000
2023-07-26	0.380	0.380	0.370	0.370	0.370	42,000
2023-07-24	0.380	0.380	0.380	0.380	0.380	11,000
2023-07-21	0.390	0.390	0.385	0.385	0.385	40,000
2023-07-20	0.390	0.410	0.390	0.410	0.410	14,500
2023-07-17	0.395	0.400	0.395	0.400	0.400	39,000
2023-07-14	0.395	0.395	0.390	0.390	0.390	40,000
2023-07-12	0.400	0.400	0.400	0.400	0.400	100
2023-07-11	0.370	0.380	0.370	0.380	0.380	12,100
2023-07-10	0.380	0.380	0.380	0.380	0.380	10,000
2023-07-07	0.375	0.375	0.375	0.375	0.375	200
2023-07-06	0.380	0.380	0.380	0.380	0.380	14,000
2023-07-05	0.390	0.390	0.380	0.380	0.380	20,000
2023-07-03	0.380	0.400	0.380	0.400	0.400	734,900
2023-06-30	0.380	0.380	0.380	0.380	0.380	400
2023-06-28	0.365	0.365	0.365	0.365	0.365	2,100
2023-06-27	0.375	0.375	0.365	0.365	0.365	18,900
2023-06-23	0.390	0.390	0.360	0.385	0.385	13,300
2023-06-21	0.385	0.385	0.380	0.380	0.380	21,000
2023-06-20	0.415	0.415	0.385	0.410	0.410	58,100
2023-06-19	0.405	0.420	0.380	0.420	0.420	18,100
2023-06-16	0.405	0.420	0.400	0.420	0.420	59,100
2023-06-15	0.370	0.440	0.370	0.405	0.405	909,500
2023-06-14	0.370	0.370	0.370	0.370	0.370	6,000
2023-06-13	0.370	0.370	0.370	0.370	0.370	2,000
2023-06-12	0.370	0.380	0.370	0.370	0.370	31,600
2023-06-09	0.360	0.365	0.350	0.365	0.365	23,000
2023-06-06	0.375	0.375	0.370	0.370	0.370	20,000
2023-06-02	0.355	0.375	0.355	0.375	0.375	5,000
2023-06-01	0.360	0.360	0.360	0.360	0.360	10,400
2023-05-30	0.360	0.360	0.360	0.360	0.360	10,000
2023-05-29	0.360	0.360	0.360	0.360	0.360	24,000
2023-05-25	0.355	0.360	0.355	0.360	0.360	65,000
2023-05-24	0.360	0.360	0.360	0.360	0.360	10,000
2023-05-19	0.380	0.380	0.380	0.380	0.380	50,000
2023-05-18	0.365	0.365	0.365	0.365	0.365	1,000
2023-05-16	0.360	0.380	0.360	0.380	0.380	17,600

← NewerPage 12 of 19 · 1,094 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.