MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.355	0.365	0.355	0.365	0.365	33,200
2025-05-23	0.355	0.365	0.355	0.360	0.360	21,000
2025-05-22	0.360	0.360	0.355	0.355	0.355	119,100
2025-05-21	0.360	0.360	0.360	0.360	0.360	10,000
2025-05-20	0.370	0.390	0.350	0.360	0.360	92,500
2025-05-19	0.365	0.365	0.340	0.340	0.340	104,100
2025-05-16	0.355	0.370	0.355	0.360	0.360	72,200
2025-05-15	0.350	0.355	0.350	0.350	0.350	60,000
2025-05-14	0.335	0.355	0.335	0.355	0.355	84,100
2025-05-13	0.330	0.345	0.330	0.345	0.345	38,000
2025-05-09	0.330	0.345	0.320	0.320	0.320	183,300
2025-05-08	0.325	0.335	0.325	0.335	0.335	6,000
2025-05-07	0.355	0.355	0.355	0.355	0.355	1,000
2025-05-06	0.335	0.335	0.325	0.325	0.325	28,000
2025-05-05	0.380	0.380	0.380	0.380	0.380	0
2025-05-02	0.380	0.380	0.380	0.380	0.380	0
2025-04-30	0.380	0.380	0.380	0.380	0.380	0
2025-04-29	0.330	0.380	0.330	0.380	0.380	231,100
2025-04-24	0.375	0.380	0.375	0.380	0.380	46,300
2025-04-17	0.375	0.380	0.375	0.380	0.380	199,200
2025-04-11	0.365	0.380	0.365	0.380	0.380	27,800
2025-04-10	0.370	0.370	0.370	0.370	0.370	20,000
2025-04-08	0.380	0.380	0.330	0.370	0.370	60,600
2025-04-07	0.305	0.400	0.265	0.380	0.380	237,600
2025-03-28	0.355	0.365	0.355	0.365	0.365	14,200
2025-03-24	0.325	0.360	0.320	0.360	0.360	83,100
2025-03-12	0.310	0.370	0.310	0.370	0.370	10,100
2025-03-06	0.355	0.365	0.345	0.365	0.365	174,500
2025-03-05	0.325	0.325	0.300	0.300	0.300	10,000
2025-02-27	0.345	0.345	0.345	0.345	0.345	1,000
2025-02-26	0.330	0.355	0.330	0.355	0.355	41,200
2025-02-21	0.360	0.360	0.360	0.360	0.360	15,500
2025-02-17	0.360	0.360	0.360	0.360	0.360	6,000
2025-02-10	0.370	0.370	0.370	0.370	0.370	10,000
2025-02-07	0.360	0.385	0.360	0.385	0.385	5,500
2025-01-27	0.380	0.380	0.380	0.380	0.380	14,000
2025-01-24	0.360	0.360	0.360	0.360	0.360	38,400
2025-01-23	0.360	0.360	0.360	0.360	0.360	15,000
2025-01-22	0.385	0.385	0.385	0.385	0.385	5,000
2025-01-21	0.360	0.360	0.360	0.360	0.360	5,000
2025-01-17	0.365	0.390	0.365	0.365	0.365	37,000
2025-01-14	0.400	0.400	0.400	0.400	0.400	28,600
2025-01-13	0.320	0.380	0.320	0.380	0.380	10,000
2025-01-10	0.395	0.395	0.395	0.395	0.395	10,000
2025-01-02	0.390	0.395	0.390	0.395	0.395	18,000
2024-12-31	0.400	0.420	0.390	0.420	0.420	396,200
2024-12-30	0.390	0.400	0.390	0.400	0.400	198,600
2024-12-19	0.390	0.390	0.385	0.390	0.390	58,500
2024-12-18	0.390	0.390	0.390	0.390	0.390	10,000
2024-12-17	0.390	0.390	0.380	0.380	0.380	42,000
2024-12-16	0.400	0.400	0.400	0.400	0.400	5,000
2024-12-13	0.400	0.400	0.400	0.400	0.400	5,000
2024-12-04	0.400	0.415	0.400	0.415	0.415	63,000
2024-12-02	0.420	0.420	0.420	0.420	0.420	3,000
2024-11-29	0.375	0.375	0.375	0.375	0.375	3,000
2024-11-27	0.410	0.410	0.410	0.410	0.410	300
2024-11-19	0.420	0.420	0.420	0.420	0.420	700
2024-11-11	0.420	0.420	0.420	0.420	0.420	100
2024-11-07	0.420	0.420	0.420	0.420	0.420	100
2024-11-06	0.420	0.420	0.420	0.420	0.420	9,000

← NewerPage 7 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.