MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.430	0.435	0.430	0.435	0.435	26,000
2024-10-30	0.440	0.440	0.440	0.440	0.440	24,000
2024-10-25	0.445	0.455	0.445	0.455	0.455	65,000
2024-10-24	0.445	0.445	0.440	0.440	0.440	15,000
2024-10-23	0.470	0.475	0.440	0.440	0.440	36,700
2024-10-22	0.455	0.470	0.450	0.470	0.470	18,600
2024-10-21	0.400	0.470	0.400	0.455	0.455	86,100
2024-10-18	0.430	0.430	0.400	0.400	0.400	4,800
2024-10-17	0.500	0.500	0.430	0.430	0.430	3,100
2024-10-16	0.430	0.460	0.430	0.460	0.460	42,000
2024-10-15	0.370	0.440	0.370	0.440	0.440	11,000
2024-10-09	0.410	0.410	0.410	0.410	0.410	4,000
2024-10-08	0.370	0.400	0.370	0.400	0.400	10,000
2024-09-30	0.420	0.420	0.420	0.420	0.420	3,000
2024-09-27	0.410	0.420	0.410	0.420	0.420	36,800
2024-09-26	0.410	0.410	0.410	0.410	0.410	210,000
2024-09-25	0.410	0.430	0.400	0.405	0.405	77,100
2024-09-24	0.415	0.450	0.410	0.410	0.410	58,100
2024-09-23	0.410	0.410	0.410	0.410	0.410	202,500
2024-09-19	0.410	0.410	0.410	0.410	0.410	2,000
2024-09-18	0.440	0.440	0.440	0.440	0.440	202,500
2024-09-12	0.430	0.430	0.430	0.430	0.430	27,800
2024-09-11	0.420	0.430	0.420	0.430	0.430	28,000
2024-09-06	0.420	0.420	0.420	0.420	0.420	3,900
2024-09-05	0.445	0.450	0.445	0.450	0.450	202,500
2024-09-02	0.440	0.460	0.415	0.460	0.460	221,300
2024-08-28	0.410	0.480	0.410	0.450	0.450	345,400
2024-08-26	0.410	0.410	0.410	0.410	0.410	10,000
2024-08-23	0.430	0.430	0.405	0.405	0.405	15,600
2024-08-20	0.440	0.440	0.440	0.440	0.440	14,500
2024-08-19	0.460	0.460	0.460	0.460	0.460	10,000
2024-08-16	0.460	0.460	0.460	0.460	0.460	32,000
2024-08-15	0.440	0.490	0.440	0.490	0.490	79,000
2024-08-14	0.430	0.475	0.430	0.470	0.470	44,500
2024-08-12	0.470	0.470	0.470	0.470	0.470	20,000
2024-08-09	0.465	0.470	0.465	0.470	0.470	8,400
2024-08-08	0.465	0.465	0.465	0.465	0.465	20,000
2024-08-06	0.415	0.470	0.415	0.470	0.470	34,800
2024-08-05	0.465	0.465	0.400	0.410	0.410	91,100
2024-08-02	0.480	0.490	0.480	0.480	0.480	67,800
2024-08-01	0.455	0.455	0.455	0.455	0.455	100
2024-07-31	0.490	0.500	0.490	0.500	0.500	8,000
2024-07-30	0.500	0.500	0.500	0.500	0.500	7,600
2024-07-29	0.510	0.510	0.500	0.510	0.510	19,000
2024-07-26	0.505	0.510	0.500	0.510	0.510	8,000
2024-07-22	0.510	0.510	0.510	0.510	0.510	8,000
2024-07-19	0.510	0.510	0.510	0.510	0.510	9,000
2024-07-18	0.530	0.530	0.530	0.530	0.530	48,900
2024-07-17	0.530	0.530	0.530	0.530	0.530	20,000
2024-07-16	0.530	0.530	0.530	0.530	0.530	31,100
2024-07-15	0.520	0.520	0.520	0.520	0.520	5,000
2024-07-11	0.530	0.530	0.530	0.530	0.530	25,000
2024-07-10	0.535	0.535	0.535	0.535	0.535	5,000
2024-07-09	0.540	0.540	0.530	0.530	0.530	32,000
2024-07-05	0.540	0.540	0.540	0.540	0.540	15,000
2024-07-04	0.530	0.530	0.530	0.530	0.530	10,500
2024-07-03	0.530	0.530	0.530	0.530	0.530	6,800
2024-06-27	0.530	0.530	0.530	0.530	0.530	38,300
2024-06-26	0.525	0.525	0.525	0.525	0.525	20,200
2024-06-25	0.540	0.540	0.525	0.525	0.525	49,000

← NewerPage 8 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.