Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	1.000	1.080	1.000	1.020	1.020	55,400
2024-06-20	0.965	0.975	0.940	0.955	0.955	28,300
2024-06-19	1.160	1.160	1.000	1.000	1.000	223,800
2024-06-18	0.880	1.160	0.880	1.160	1.160	586,100
2024-06-13	0.860	0.860	0.860	0.860	0.860	21,000
2024-06-11	0.810	0.810	0.800	0.800	0.800	1,000
2024-06-07	0.810	0.810	0.810	0.810	0.810	10,000
2024-06-06	0.800	0.860	0.800	0.860	0.860	1,100
2024-06-05	0.780	0.860	0.780	0.860	0.860	13,100
2024-06-04	0.800	0.805	0.800	0.800	0.800	400
2024-05-30	0.820	0.875	0.750	0.875	0.875	69,100
2024-05-27	0.850	0.855	0.850	0.855	0.855	5,900
2024-05-24	0.850	0.850	0.850	0.850	0.850	8,900
2024-05-23	0.855	0.855	0.855	0.855	0.855	2,900
2024-05-21	0.880	0.880	0.870	0.870	0.870	10,300
2024-05-14	0.880	0.880	0.880	0.880	0.880	1,000
2024-05-13	0.915	0.915	0.915	0.915	0.915	5,000
2024-05-08	0.885	0.915	0.880	0.915	0.915	5,100
2024-05-07	0.885	0.885	0.885	0.885	0.885	1,000
2024-05-03	0.880	0.945	0.880	0.945	0.945	200
2024-04-29	0.950	0.950	0.950	0.950	0.950	2,100
2024-04-26	0.925	0.925	0.925	0.925	0.925	3,600
2024-04-25	0.870	0.940	0.870	0.940	0.940	5,000
2024-04-22	0.900	0.940	0.880	0.940	0.940	6,200
2024-04-16	0.880	0.955	0.880	0.955	0.955	2,000
2024-04-09	0.920	0.955	0.900	0.955	0.955	10,200
2024-04-04	0.940	0.990	0.940	0.990	0.990	6,300
2024-03-26	0.980	1.000	0.925	1.000	1.000	12,600
2024-03-21	0.920	0.980	0.920	0.980	0.980	10,500
2024-03-19	0.870	1.000	0.870	1.000	1.000	14,200
2024-03-14	1.000	1.000	1.000	1.000	1.000	4,000
2024-03-11	0.950	1.000	0.950	1.000	1.000	2,700
2024-03-08	0.940	0.950	0.940	0.950	0.950	4,600
2024-03-06	0.920	0.940	0.920	0.940	0.940	8,000
2024-02-29	0.865	0.920	0.865	0.920	0.920	7,800
2024-02-28	0.875	0.875	0.875	0.875	0.875	2,300
2024-02-23	0.880	0.925	0.875	0.925	0.925	4,900
2024-02-20	0.845	0.945	0.835	0.945	0.945	32,100
2024-02-14	0.830	0.945	0.830	0.945	0.945	12,700
2024-02-09	0.880	0.885	0.880	0.885	0.885	2,500
2024-02-08	0.820	0.880	0.820	0.830	0.830	32,000
2024-02-06	0.950	0.960	0.950	0.960	0.960	4,500
2024-01-30	0.800	0.950	0.800	0.950	0.950	2,300
2024-01-26	0.900	0.950	0.900	0.950	0.950	2,200
2024-01-19	0.955	0.955	0.890	0.950	0.950	3,200
2024-01-18	0.940	0.990	0.940	0.990	0.990	8,900
2024-01-15	0.900	0.940	0.880	0.940	0.940	35,200
2024-01-04	0.900	0.970	0.900	0.970	0.970	1,100
2024-01-03	0.935	0.970	0.935	0.970	0.970	8,700
2023-12-26	0.900	0.940	0.900	0.940	0.940	1,000
2023-12-22	0.900	0.900	0.900	0.900	0.900	4,000
2023-12-21	0.900	0.930	0.900	0.930	0.930	1,200
2023-12-15	0.930	0.955	0.930	0.955	0.955	8,300
2023-12-13	0.930	0.930	0.930	0.930	0.930	200
2023-12-12	0.900	0.935	0.900	0.900	0.900	28,700
2023-12-11	0.910	0.940	0.910	0.940	0.940	8,400
2023-12-07	0.920	0.950	0.920	0.950	0.950	45,500
2023-11-27	0.910	1.100	0.910	1.100	1.100	9,000
2023-11-24	0.950	0.960	0.950	0.960	0.960	1,800
2023-11-23	0.920	0.980	0.910	0.920	0.920	16,300

← NewerPage 10 of 14 · 798 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.