MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	0.540	0.545	0.540	0.545	0.545	62,300
2024-06-21	0.555	0.555	0.525	0.525	0.525	147,600
2024-06-20	0.585	0.590	0.545	0.555	0.555	14,200
2024-06-19	0.595	0.595	0.595	0.595	0.595	10,000
2024-06-18	0.595	0.595	0.595	0.595	0.595	2,500
2024-06-14	0.550	0.600	0.550	0.595	0.595	54,700
2024-06-13	0.540	0.560	0.530	0.560	0.560	37,100
2024-06-12	0.560	0.560	0.560	0.560	0.560	101,500
2024-06-11	0.535	0.535	0.535	0.535	0.535	9,000
2024-06-10	0.565	0.565	0.555	0.555	0.555	217,000
2024-06-06	0.540	0.545	0.535	0.535	0.535	20,000
2024-06-05	0.565	0.565	0.565	0.565	0.565	100,000
2024-06-04	0.550	0.550	0.550	0.550	0.550	166,400
2024-05-31	0.525	0.550	0.510	0.550	0.550	338,400
2024-05-29	0.550	0.550	0.525	0.525	0.525	100,000
2024-05-28	0.530	0.530	0.525	0.525	0.525	55,600
2024-05-27	0.540	0.540	0.535	0.535	0.535	60,500
2024-05-24	0.560	0.560	0.535	0.550	0.550	493,000
2024-05-23	0.585	0.585	0.560	0.570	0.570	339,400
2024-05-21	0.585	0.585	0.570	0.580	0.580	173,000
2024-05-20	0.565	0.570	0.565	0.570	0.570	165,200
2024-05-16	0.560	0.570	0.560	0.565	0.565	152,000
2024-05-15	0.580	0.585	0.580	0.585	0.585	13,500
2024-05-14	0.575	0.600	0.575	0.580	0.580	714,600
2024-05-13	0.575	0.575	0.570	0.570	0.570	19,900
2024-05-10	0.605	0.605	0.585	0.585	0.585	30,000
2024-05-09	0.610	0.620	0.605	0.620	0.620	141,000
2024-05-08	0.625	0.625	0.560	0.570	0.570	100,100
2024-05-07	0.590	0.620	0.590	0.605	0.605	282,000
2024-05-06	0.560	0.585	0.560	0.585	0.585	29,500
2024-05-03	0.580	0.580	0.560	0.570	0.570	21,400
2024-05-02	0.560	0.580	0.560	0.580	0.580	16,300
2024-04-30	0.545	0.580	0.545	0.580	0.580	38,900
2024-04-29	0.580	0.580	0.570	0.570	0.570	167,800
2024-04-26	0.595	0.595	0.575	0.595	0.595	231,100
2024-04-25	0.565	0.595	0.565	0.595	0.595	9,200
2024-04-24	0.605	0.605	0.560	0.600	0.600	25,200
2024-04-23	0.560	0.570	0.535	0.570	0.570	80,200
2024-04-22	0.530	0.550	0.530	0.550	0.550	125,200
2024-04-19	0.520	0.530	0.510	0.510	0.510	1,111,100
2024-04-18	0.525	0.565	0.520	0.565	0.565	36,600
2024-04-17	0.580	0.580	0.570	0.570	0.570	11,000
2024-04-16	0.570	0.580	0.540	0.570	0.570	286,700
2024-04-12	0.620	0.625	0.610	0.615	0.615	149,800
2024-04-09	0.620	0.630	0.620	0.620	0.620	14,100
2024-04-08	0.595	0.625	0.595	0.620	0.620	253,700
2024-04-05	0.550	0.620	0.550	0.595	0.595	543,200
2024-04-04	0.540	0.540	0.540	0.540	0.540	1,000
2024-04-03	0.585	0.585	0.540	0.565	0.565	33,100
2024-04-02	0.515	0.605	0.510	0.585	0.585	265,200
2024-04-01	0.520	0.520	0.515	0.520	0.520	50,200
2024-03-29	0.515	0.540	0.515	0.540	0.540	45,700
2024-03-27	0.550	0.550	0.515	0.525	0.525	253,700
2024-03-26	0.550	0.560	0.530	0.550	0.550	555,300
2024-03-25	0.595	0.595	0.560	0.560	0.560	269,800
2024-03-22	0.590	0.595	0.590	0.595	0.595	108,700
2024-03-21	0.600	0.610	0.595	0.600	0.600	219,900
2024-03-20	0.605	0.625	0.590	0.610	0.610	253,200
2024-03-19	0.610	0.645	0.605	0.620	0.620	545,500
2024-03-18	0.605	0.625	0.595	0.610	0.610	369,400

← NewerPage 9 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.