MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.280	0.300	0.280	0.300	0.300	32,600
2026-02-04	0.300	0.300	0.300	0.300	0.300	25,000
2026-02-03	0.295	0.295	0.295	0.295	0.295	0
2026-01-30	0.295	0.295	0.295	0.295	0.295	0
2026-01-29	0.295	0.295	0.295	0.295	0.295	0
2026-01-28	0.290	0.295	0.290	0.295	0.295	3,000
2026-01-27	0.295	0.295	0.295	0.295	0.295	65,200
2026-01-26	0.295	0.300	0.295	0.295	0.295	169,000
2026-01-23	0.295	0.295	0.295	0.295	0.295	11,000
2026-01-22	0.295	0.295	0.295	0.295	0.295	10,500
2026-01-21	0.300	0.300	0.295	0.295	0.295	103,000
2026-01-20	0.275	0.290	0.275	0.290	0.290	55,000
2026-01-19	0.290	0.290	0.290	0.290	0.290	0
2026-01-16	0.290	0.290	0.290	0.290	0.290	10,100
2026-01-15	0.290	0.290	0.290	0.290	0.290	63,300
2026-01-14	0.280	0.280	0.280	0.280	0.280	35,000
2026-01-13	0.280	0.280	0.280	0.280	0.280	80,000
2026-01-12	0.285	0.290	0.280	0.285	0.285	34,700
2026-01-09	0.290	0.290	0.285	0.285	0.285	20,000
2026-01-08	0.285	0.290	0.285	0.290	0.290	41,200
2026-01-07	0.285	0.290	0.285	0.290	0.290	24,300
2026-01-06	0.290	0.290	0.285	0.285	0.285	466,000
2026-01-05	0.290	0.290	0.290	0.290	0.290	2,121,700
2026-01-02	0.290	0.290	0.290	0.290	0.290	30,000
2026-01-01	0.290	0.290	0.290	0.290	0.290	0
2025-12-31	0.295	0.295	0.290	0.290	0.290	399,100
2025-12-30	0.295	0.295	0.295	0.295	0.295	1,100,000
2025-12-29	0.295	0.295	0.295	0.295	0.295	10,000
2025-12-26	0.295	0.305	0.290	0.300	0.300	162,500
2025-12-25	0.295	0.295	0.295	0.295	0.295	0
2025-12-24	0.300	0.300	0.295	0.295	0.295	64,000
2025-12-23	0.295	0.295	0.295	0.295	0.295	2,000
2025-12-22	0.300	0.300	0.300	0.300	0.300	28,500
2025-12-19	0.300	0.300	0.300	0.300	0.300	150,000
2025-12-18	0.300	0.300	0.300	0.300	0.300	0
2025-12-17	0.310	0.310	0.300	0.300	0.300	1,598,900
2025-12-16	0.305	0.310	0.305	0.305	0.305	39,800
2025-12-15	0.325	0.325	0.305	0.305	0.305	391,600
2025-12-12	0.320	0.345	0.320	0.335	0.335	2,006,100
2025-12-11	0.325	0.325	0.325	0.325	0.325	0
2025-12-10	0.325	0.325	0.325	0.325	0.325	0
2025-12-09	0.320	0.325	0.320	0.325	0.325	197,100
2025-12-08	0.320	0.320	0.320	0.320	0.320	0
2025-12-05	0.290	0.320	0.290	0.320	0.320	10,500
2025-12-04	0.305	0.315	0.280	0.290	0.290	26,200
2025-12-03	0.325	0.325	0.325	0.325	0.325	0
2025-12-02	0.325	0.325	0.325	0.325	0.325	0
2025-12-01	0.315	0.325	0.305	0.325	0.325	446,100
2025-11-28	0.315	0.315	0.315	0.315	0.315	7,000
2025-11-27	0.315	0.315	0.315	0.315	0.315	0
2025-11-26	0.315	0.315	0.315	0.315	0.315	5,000
2025-11-25	0.330	0.330	0.330	0.330	0.330	11,000
2025-11-24	0.330	0.330	0.320	0.320	0.320	252,200
2025-11-21	0.320	0.320	0.320	0.320	0.320	0
2025-11-20	0.320	0.320	0.320	0.320	0.320	15,000
2025-11-19	0.340	0.340	0.340	0.340	0.340	367,500
2025-11-18	0.340	0.345	0.340	0.340	0.340	110,000
2025-11-17	0.345	0.345	0.345	0.345	0.345	0
2025-11-14	0.345	0.345	0.345	0.345	0.345	0
2025-11-13	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 4 of 19 · 1,093 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.