MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.300	0.300	0.300	0.300	0.300	2,010,000
2025-08-19	0.320	0.320	0.320	0.320	0.320	0
2025-08-18	0.320	0.320	0.320	0.320	0.320	0
2025-08-15	0.320	0.320	0.310	0.320	0.320	416,000
2025-08-14	0.300	0.300	0.300	0.300	0.300	0
2025-08-13	0.315	0.335	0.300	0.300	0.300	300,200
2025-08-12	0.350	0.350	0.350	0.350	0.350	0
2025-08-11	0.330	0.350	0.330	0.350	0.350	104,100
2025-08-08	0.305	0.310	0.305	0.310	0.310	20,900
2025-08-07	0.305	0.305	0.305	0.305	0.305	0
2025-08-06	0.305	0.305	0.305	0.305	0.305	11,500
2025-08-05	0.310	0.330	0.310	0.330	0.330	25,100
2025-08-04	0.315	0.335	0.315	0.315	0.315	60,000
2025-08-01	0.315	0.315	0.315	0.315	0.315	1,500
2025-07-31	0.320	0.340	0.320	0.325	0.325	317,800
2025-07-30	0.340	0.345	0.325	0.345	0.345	79,700
2025-07-29	0.340	0.340	0.340	0.340	0.340	0
2025-07-28	0.325	0.355	0.325	0.340	0.340	64,000
2025-07-25	0.315	0.360	0.310	0.360	0.360	165,400
2025-07-24	0.320	0.320	0.315	0.315	0.315	30,100
2025-07-23	0.320	0.320	0.320	0.320	0.320	25,000
2025-07-22	0.315	0.325	0.315	0.320	0.320	395,100
2025-07-21	0.320	0.320	0.320	0.320	0.320	0
2025-07-18	0.320	0.320	0.320	0.320	0.320	0
2025-07-17	0.335	0.335	0.320	0.320	0.320	334,000
2025-07-16	0.325	0.335	0.320	0.335	0.335	68,000
2025-07-15	0.330	0.345	0.330	0.340	0.340	211,200
2025-07-14	0.355	0.355	0.330	0.355	0.355	57,700
2025-07-11	0.360	0.360	0.360	0.360	0.360	28,000
2025-07-10	0.345	0.360	0.345	0.360	0.360	195,600
2025-07-09	0.345	0.345	0.345	0.345	0.345	0
2025-07-08	0.345	0.345	0.345	0.345	0.345	0
2025-07-07	0.345	0.355	0.345	0.345	0.345	206,300
2025-07-04	0.350	0.350	0.350	0.350	0.350	42,500
2025-07-03	0.340	0.345	0.330	0.335	0.335	239,900
2025-07-02	0.340	0.340	0.335	0.335	0.335	40,000
2025-07-01	0.340	0.340	0.335	0.335	0.335	60,000
2025-06-30	0.370	0.370	0.370	0.370	0.370	0
2025-06-26	0.370	0.370	0.370	0.370	0.370	0
2025-06-25	0.360	0.370	0.360	0.370	0.370	66,100
2025-06-24	0.360	0.360	0.360	0.360	0.360	57,800
2025-06-23	0.370	0.370	0.370	0.370	0.370	0
2025-06-20	0.370	0.370	0.370	0.370	0.370	0
2025-06-19	0.370	0.370	0.370	0.370	0.370	50,000
2025-06-18	0.375	0.380	0.355	0.375	0.375	72,500
2025-06-17	0.355	0.375	0.355	0.375	0.375	11,000
2025-06-16	0.370	0.380	0.365	0.380	0.380	172,500
2025-06-13	0.355	0.365	0.355	0.365	0.365	53,000
2025-06-12	0.360	0.370	0.355	0.370	0.370	30,700
2025-06-11	0.370	0.380	0.370	0.380	0.380	10,200
2025-06-10	0.360	0.360	0.360	0.360	0.360	13,000
2025-06-09	0.360	0.360	0.360	0.360	0.360	104,000
2025-06-06	0.375	0.375	0.375	0.375	0.375	0
2025-06-05	0.355	0.385	0.355	0.375	0.375	152,800
2025-06-04	0.355	0.360	0.355	0.360	0.360	79,300
2025-06-03	0.360	0.360	0.320	0.360	0.360	33,400
2025-05-30	0.365	0.375	0.360	0.360	0.360	93,400
2025-05-29	0.360	0.370	0.360	0.370	0.370	7,000
2025-05-28	0.355	0.360	0.355	0.360	0.360	10,000
2025-05-27	0.360	0.360	0.360	0.360	0.360	10,000

← NewerPage 6 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.