Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.945	1.010	0.945	1.010	1.010	1,000
2023-11-10	0.945	0.945	0.945	0.945	0.945	200
2023-11-09	0.900	0.940	0.900	0.940	0.940	51,300
2023-11-08	0.930	0.930	0.930	0.930	0.930	1,900
2023-11-07	0.900	0.930	0.895	0.930	0.930	6,400
2023-11-06	0.895	0.930	0.895	0.930	0.930	4,200
2023-11-02	0.910	0.930	0.900	0.930	0.930	53,100
2023-10-31	0.965	0.965	0.965	0.965	0.965	400
2023-10-30	0.920	0.950	0.920	0.950	0.950	13,500
2023-10-26	0.920	0.970	0.920	0.970	0.970	8,800
2023-10-23	0.920	0.950	0.920	0.950	0.950	4,300
2023-10-20	0.920	0.950	0.920	0.950	0.950	9,600
2023-10-19	0.980	0.985	0.920	0.970	0.970	18,600
2023-10-17	0.920	0.970	0.920	0.970	0.970	1,500
2023-10-13	0.945	0.990	0.935	0.990	0.990	9,200
2023-10-10	0.985	1.000	0.985	1.000	1.000	3,300
2023-10-09	0.935	0.980	0.935	0.980	0.980	6,000
2023-10-05	0.910	0.990	0.910	0.990	0.990	10,500
2023-10-04	0.950	0.990	0.950	0.990	0.990	3,500
2023-10-03	0.945	0.990	0.945	0.990	0.990	10,600
2023-09-22	0.915	0.960	0.915	0.960	0.960	113,900
2023-09-20	0.900	0.945	0.900	0.920	0.920	20,000
2023-09-19	0.910	0.930	0.880	0.930	0.930	8,500
2023-09-18	0.960	0.960	0.960	0.960	0.960	1,000
2023-09-01	0.960	0.960	0.960	0.960	0.960	2,000
2023-08-23	0.960	0.960	0.960	0.960	0.960	2,600
2023-08-22	0.910	0.950	0.910	0.950	0.950	1,500
2023-08-21	0.915	0.915	0.910	0.910	0.910	5,400
2023-08-14	0.960	0.960	0.960	0.960	0.960	200
2023-08-11	0.930	0.960	0.920	0.920	0.920	22,300
2023-08-10	0.960	0.995	0.960	0.995	0.995	6,400
2023-08-09	0.915	0.960	0.915	0.960	0.960	2,000
2023-08-04	0.930	0.975	0.915	0.975	0.975	22,600
2023-08-03	0.995	0.995	0.995	0.995	0.995	7,000
2023-08-02	0.950	0.950	0.950	0.950	0.950	2,000
2023-07-27	0.970	1.000	0.970	1.000	1.000	8,900
2023-07-26	0.970	1.000	0.970	1.000	1.000	4,900
2023-07-24	0.905	0.970	0.905	0.970	0.970	2,800
2023-07-11	1.030	1.030	1.030	1.030	1.030	100
2023-07-06	1.000	1.000	1.000	1.000	1.000	300
2023-07-05	0.990	1.000	0.970	0.970	0.970	39,400
2023-06-22	1.070	1.090	1.070	1.090	1.090	22,000
2023-06-21	1.040	1.070	1.040	1.070	1.070	4,400
2023-06-19	1.060	1.060	1.060	1.060	1.060	2,100
2023-06-16	1.080	1.100	0.970	1.040	1.040	12,300
2023-06-15	1.090	1.090	1.090	1.090	1.090	54,900
2023-06-12	1.040	1.120	1.040	1.120	1.120	6,100
2023-06-09	1.050	1.050	1.050	1.050	1.050	500
2023-06-08	0.940	1.050	0.940	1.050	1.050	5,100
2023-05-31	0.935	1.120	0.935	1.120	1.120	5,900
2023-05-30	0.905	1.100	0.905	1.100	1.100	19,600
2023-05-23	1.060	1.150	1.060	1.150	1.150	3,400
2023-04-11	1.050	1.100	1.040	1.100	1.100	35,900
2023-04-10	1.060	1.060	1.060	1.060	1.060	500
2023-03-30	0.990	0.995	0.990	0.995	0.995	1,500
2023-03-29	0.990	0.990	0.990	0.990	0.990	500
2023-03-27	0.970	0.995	0.970	0.995	0.995	5,000
2023-03-24	0.940	0.985	0.940	0.985	0.985	2,000
2023-03-23	0.720	0.940	0.720	0.940	0.940	1,300
2023-02-07	0.980	0.990	0.980	0.990	0.990	20,000

← NewerPage 11 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.