Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.760	0.760	0.760	0.760	0.760	2,000
2022-06-09	0.765	0.765	0.765	0.765	0.765	100
2022-06-07	0.765	0.765	0.765	0.765	0.765	1,000
2022-06-03	0.780	0.780	0.750	0.760	0.760	25,000
2022-06-01	0.810	0.810	0.810	0.810	0.810	1,000
2022-05-26	0.830	0.840	0.820	0.840	0.840	21,000
2022-05-19	0.855	0.855	0.855	0.855	0.855	5,000
2022-05-18	0.850	0.850	0.850	0.850	0.850	1,000
2022-04-21	0.940	0.940	0.940	0.940	0.940	3,000
2022-04-15	0.945	0.945	0.945	0.945	0.945	3,000
2022-04-05	0.950	0.950	0.950	0.950	0.950	3,000
2022-04-04	0.910	0.910	0.900	0.900	0.900	23,000
2022-04-01	0.910	0.910	0.910	0.910	0.910	37,000
2022-03-31	0.900	0.910	0.900	0.910	0.910	4,000
2022-03-30	0.900	0.900	0.900	0.900	0.900	1,000
2022-03-28	0.905	0.905	0.905	0.905	0.905	1,700
2022-03-24	0.920	0.920	0.900	0.910	0.910	12,000
2022-03-16	1.000	1.000	1.000	1.000	1.000	200
2022-03-15	1.100	1.100	0.995	1.000	1.000	1,200
2022-03-14	1.060	1.100	1.060	1.100	1.100	300
2022-03-11	1.060	1.060	1.060	1.060	1.060	200
2022-03-10	0.875	0.920	0.875	0.900	0.900	32,000
2022-03-09	0.835	0.835	0.810	0.810	0.810	2,000
2022-03-07	0.900	0.900	0.900	0.900	0.900	20,000
2022-03-03	0.920	0.920	0.920	0.920	0.920	8,000
2022-03-02	0.920	0.920	0.920	0.920	0.920	11,000
2022-03-01	0.925	0.925	0.920	0.925	0.925	17,000
2022-02-28	0.940	0.960	0.925	0.930	0.930	34,000
2022-02-25	0.925	0.925	0.925	0.925	0.925	5,000
2022-02-24	0.940	0.940	0.920	0.920	0.920	15,700
2022-02-18	0.930	0.930	0.920	0.920	0.920	23,700
2022-02-17	0.920	0.920	0.920	0.920	0.920	3,000
2022-02-15	0.920	0.920	0.920	0.920	0.920	8,800
2022-02-14	0.915	0.920	0.915	0.920	0.920	5,400
2022-02-11	0.920	0.920	0.920	0.920	0.920	12,000
2022-02-09	0.920	0.920	0.920	0.920	0.920	12,800
2022-02-08	0.920	0.920	0.900	0.900	0.900	16,900
2022-01-25	0.920	0.920	0.920	0.920	0.920	1,000
2022-01-20	0.950	0.950	0.950	0.950	0.950	2,100
2022-01-17	0.950	0.950	0.950	0.950	0.950	1,000
2022-01-14	0.950	0.950	0.950	0.950	0.950	10,000
2022-01-13	1.020	1.040	1.020	1.020	1.020	51,600
2022-01-07	1.020	1.020	1.010	1.020	1.020	1,500
2022-01-06	0.960	0.960	0.960	0.960	0.960	12,000
2022-01-05	0.980	0.980	0.960	0.960	0.960	17,000
2022-01-04	0.960	0.960	0.960	0.960	0.960	1,000
2022-01-03	0.960	0.970	0.960	0.970	0.970	3,800
2021-12-31	0.970	0.970	0.970	0.970	0.970	9,200
2021-12-30	0.980	0.980	0.970	0.980	0.980	10,800
2021-12-29	0.980	0.980	0.980	0.980	0.980	5,800
2021-12-28	0.990	0.990	0.990	0.990	0.990	4,000
2021-12-27	0.990	0.990	0.990	0.990	0.990	4,600
2021-12-24	0.990	0.990	0.990	0.990	0.990	1,000
2021-12-22	1.010	1.010	1.010	1.010	1.010	6,600
2021-12-20	1.080	1.080	1.080	1.080	1.080	74,000
2021-12-17	1.090	1.100	1.090	1.100	1.100	74,000
2021-12-16	1.040	1.040	1.040	1.040	1.040	15,000
2021-12-13	1.040	1.040	1.040	1.040	1.040	15,000
2021-12-10	1.040	1.040	1.040	1.040	1.040	11,700
2021-12-01	1.030	1.130	1.030	1.130	1.130	7,000

← NewerPage 13 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.