Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.610	0.610	0.610	0.610	0.610	0
2026-04-29	0.610	0.610	0.610	0.610	0.610	0
2026-04-28	0.610	0.610	0.610	0.610	0.610	0
2026-04-27	0.610	0.610	0.610	0.610	0.610	0
2026-04-24	0.610	0.610	0.610	0.610	0.610	3,000
2026-04-23	0.610	0.610	0.610	0.610	0.610	0
2026-04-22	0.610	0.610	0.610	0.610	0.610	0
2026-04-21	0.610	0.610	0.610	0.610	0.610	3,000
2026-04-20	0.610	0.680	0.610	0.610	0.610	2,500
2026-04-17	0.675	0.675	0.675	0.675	0.675	0
2026-04-16	0.675	0.675	0.675	0.675	0.675	0
2026-04-15	0.675	0.675	0.675	0.675	0.675	0
2026-04-14	0.675	0.675	0.675	0.675	0.675	58,000
2026-04-13	0.680	0.680	0.680	0.680	0.680	0
2026-04-10	0.680	0.680	0.680	0.680	0.680	0
2026-04-09	0.680	0.680	0.680	0.680	0.680	0
2026-04-08	0.680	0.680	0.680	0.680	0.680	0
2026-04-07	0.680	0.680	0.680	0.680	0.680	0
2026-04-06	0.680	0.680	0.680	0.680	0.680	500
2026-04-03	0.620	0.680	0.620	0.625	0.625	3,600
2026-04-02	0.650	0.700	0.650	0.700	0.700	6,300
2026-04-01	0.700	0.700	0.700	0.700	0.700	0
2026-03-31	0.635	0.700	0.635	0.700	0.700	2,500
2026-03-30	0.650	0.650	0.650	0.650	0.650	0
2026-03-27	0.650	0.650	0.650	0.650	0.650	0
2026-03-26	0.650	0.650	0.650	0.650	0.650	0
2026-03-25	0.650	0.650	0.650	0.650	0.650	0
2026-03-24	0.650	0.650	0.650	0.650	0.650	0
2026-03-20	0.650	0.650	0.650	0.650	0.650	0
2026-03-19	0.650	0.650	0.650	0.650	0.650	0
2026-03-18	0.635	0.650	0.635	0.650	0.650	20,100
2026-03-17	0.635	0.635	0.635	0.635	0.635	0
2026-03-16	0.635	0.635	0.635	0.635	0.635	0
2026-03-13	0.605	0.635	0.600	0.635	0.635	9,900
2026-03-12	0.600	0.600	0.600	0.600	0.600	0
2026-03-11	0.600	0.600	0.600	0.600	0.600	0
2026-03-10	0.600	0.600	0.600	0.600	0.600	0
2026-03-09	0.600	0.600	0.600	0.600	0.600	0
2026-03-06	0.600	0.600	0.600	0.600	0.600	3,000
2026-03-05	0.600	0.600	0.600	0.600	0.600	500
2026-03-04	0.600	0.600	0.600	0.600	0.600	0
2026-03-03	0.600	0.600	0.600	0.600	0.600	0
2026-03-02	0.600	0.600	0.600	0.600	0.600	0
2026-02-27	0.600	0.600	0.600	0.600	0.600	0
2026-02-26	0.600	0.600	0.600	0.600	0.600	0
2026-02-25	0.600	0.600	0.600	0.600	0.600	0
2026-02-24	0.600	0.600	0.600	0.600	0.600	0
2026-02-23	0.600	0.600	0.600	0.600	0.600	0
2026-02-20	0.600	0.600	0.600	0.600	0.600	0
2026-02-19	0.600	0.600	0.600	0.600	0.600	1,000
2026-02-16	0.600	0.600	0.600	0.600	0.600	0
2026-02-13	0.590	0.600	0.590	0.600	0.600	16,600
2026-02-12	0.580	0.580	0.580	0.580	0.580	0
2026-02-11	0.580	0.580	0.580	0.580	0.580	0
2026-02-10	0.580	0.580	0.580	0.580	0.580	0
2026-02-09	0.580	0.580	0.580	0.580	0.580	0
2026-02-06	0.580	0.580	0.580	0.580	0.580	0
2026-02-05	0.580	0.580	0.580	0.580	0.580	10,200
2026-02-04	0.580	0.580	0.580	0.580	0.580	0
2026-02-03	0.605	0.605	0.580	0.580	0.580	11,000

← NewerPage 3 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.