Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.960	0.990	0.960	0.990	0.990	3,000
2022-12-14	0.915	0.965	0.915	0.965	0.965	6,000
2022-12-08	0.935	0.980	0.935	0.980	0.980	4,000
2022-12-05	0.985	0.990	0.985	0.990	0.990	1,500
2022-12-02	0.985	0.985	0.985	0.985	0.985	500
2022-12-01	0.930	0.950	0.930	0.950	0.950	7,000
2022-11-25	0.945	0.990	0.945	0.950	0.950	9,000
2022-11-24	1.000	1.000	0.920	1.000	1.000	6,500
2022-11-23	0.945	0.980	0.945	0.980	0.980	5,000
2022-11-22	0.940	0.950	0.940	0.950	0.950	3,000
2022-11-21	0.880	0.930	0.880	0.930	0.930	4,000
2022-11-11	0.950	0.950	0.950	0.950	0.950	2,500
2022-11-10	0.875	0.940	0.870	0.940	0.940	8,100
2022-11-09	0.950	0.950	0.950	0.950	0.950	100
2022-10-31	0.950	0.950	0.950	0.950	0.950	1,000
2022-10-28	0.900	0.930	0.900	0.930	0.930	4,600
2022-10-27	0.845	0.900	0.845	0.900	0.900	8,000
2022-10-19	0.900	0.910	0.900	0.910	0.910	5,500
2022-10-17	0.835	0.900	0.835	0.900	0.900	22,000
2022-10-14	0.880	0.880	0.880	0.880	0.880	1,200
2022-10-12	0.860	0.900	0.860	0.900	0.900	8,000
2022-10-11	0.825	0.870	0.825	0.870	0.870	6,000
2022-10-07	0.825	0.825	0.825	0.825	0.825	3,000
2022-10-04	0.800	0.890	0.800	0.890	0.890	40,700
2022-09-28	0.875	0.875	0.875	0.875	0.875	2,000
2022-09-27	0.820	0.820	0.800	0.800	0.800	21,100
2022-09-23	0.890	0.890	0.890	0.890	0.890	35,700
2022-09-12	0.880	0.900	0.880	0.900	0.900	2,000
2022-09-09	0.820	0.880	0.820	0.880	0.880	2,000
2022-09-07	0.880	0.880	0.880	0.880	0.880	1,800
2022-09-01	0.880	0.880	0.880	0.880	0.880	1,000
2022-08-30	0.820	0.860	0.820	0.860	0.860	4,100
2022-08-24	0.820	0.860	0.820	0.860	0.860	5,200
2022-08-17	0.860	0.880	0.860	0.880	0.880	10,000
2022-08-16	0.850	0.870	0.850	0.870	0.870	13,500
2022-08-15	0.780	0.850	0.780	0.850	0.850	4,000
2022-08-11	0.800	0.860	0.800	0.860	0.860	4,000
2022-08-10	0.820	0.875	0.810	0.875	0.875	8,400
2022-08-08	0.830	0.830	0.750	0.820	0.820	17,000
2022-08-05	0.900	0.900	0.900	0.900	0.900	11,000
2022-08-04	0.765	0.900	0.765	0.900	0.900	6,000
2022-08-03	0.880	0.880	0.880	0.880	0.880	1,000
2022-08-02	0.730	0.880	0.730	0.880	0.880	10,000
2022-07-27	0.690	0.690	0.690	0.690	0.690	200
2022-07-22	0.700	0.760	0.700	0.700	0.700	3,900
2022-07-20	0.700	0.700	0.700	0.700	0.700	4,800
2022-07-19	0.700	0.700	0.700	0.700	0.700	200
2022-07-18	0.710	0.710	0.680	0.710	0.710	2,300
2022-07-08	0.790	0.790	0.790	0.790	0.790	1,000
2022-07-06	0.755	0.755	0.755	0.755	0.755	16,000
2022-07-05	0.760	0.760	0.760	0.760	0.760	40,000
2022-07-04	0.760	0.760	0.760	0.760	0.760	1,000
2022-07-01	0.765	0.765	0.760	0.760	0.760	9,000
2022-06-30	0.765	0.765	0.760	0.760	0.760	34,000
2022-06-27	0.765	0.765	0.760	0.760	0.760	10,000
2022-06-24	0.765	0.765	0.760	0.760	0.760	64,400
2022-06-23	0.760	0.760	0.760	0.760	0.760	228,200
2022-06-21	0.760	0.760	0.760	0.760	0.760	6,000
2022-06-17	0.800	0.800	0.800	0.800	0.800	1,900
2022-06-15	0.760	0.810	0.760	0.810	0.810	44,000

← NewerPage 12 of 14 · 801 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.