Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.715	0.715	0.715	0.715	0.715	1,000
2025-11-06	0.720	0.720	0.720	0.720	0.720	1,000
2025-11-05	0.720	0.720	0.720	0.720	0.720	400
2025-11-04	0.770	0.770	0.770	0.770	0.770	500
2025-11-03	0.710	0.710	0.710	0.710	0.710	2,000
2025-10-31	0.780	0.780	0.780	0.780	0.780	0
2025-10-30	0.780	0.780	0.780	0.780	0.780	0
2025-10-29	0.780	0.780	0.780	0.780	0.780	0
2025-10-28	0.700	0.780	0.700	0.780	0.780	12,500
2025-10-27	0.730	0.730	0.730	0.730	0.730	0
2025-10-24	0.730	0.730	0.730	0.730	0.730	0
2025-10-23	0.730	0.730	0.730	0.730	0.730	0
2025-10-22	0.730	0.730	0.730	0.730	0.730	0
2025-10-21	0.730	0.730	0.730	0.730	0.730	0
2025-10-17	0.725	0.730	0.705	0.730	0.730	3,000
2025-10-16	0.730	0.730	0.730	0.730	0.730	0
2025-10-15	0.730	0.785	0.730	0.730	0.730	4,000
2025-10-14	0.795	0.795	0.795	0.795	0.795	0
2025-10-13	0.795	0.795	0.795	0.795	0.795	1,000
2025-10-10	0.795	0.795	0.795	0.795	0.795	0
2025-10-09	0.795	0.795	0.795	0.795	0.795	0
2025-10-08	0.700	0.795	0.700	0.795	0.795	900
2025-10-07	0.730	0.730	0.700	0.700	0.700	23,000
2025-10-06	0.750	0.750	0.725	0.725	0.725	25,000
2025-10-03	0.750	0.750	0.750	0.750	0.750	0
2025-10-02	0.750	0.750	0.750	0.750	0.750	8,000
2025-10-01	0.810	0.810	0.810	0.810	0.810	0
2025-09-30	0.810	0.810	0.810	0.810	0.810	0
2025-09-29	0.810	0.810	0.810	0.810	0.810	0
2025-09-26	0.810	0.810	0.810	0.810	0.810	0
2025-09-25	0.810	0.810	0.810	0.810	0.810	0
2025-09-24	0.810	0.810	0.810	0.810	0.810	3,000
2025-09-23	0.805	0.805	0.805	0.805	0.805	0
2025-09-22	0.805	0.805	0.805	0.805	0.805	0
2025-09-19	0.805	0.805	0.805	0.805	0.805	0
2025-09-18	0.805	0.805	0.805	0.805	0.805	0
2025-09-17	0.805	0.805	0.805	0.805	0.805	0
2025-09-16	0.805	0.805	0.805	0.805	0.805	0
2025-09-15	0.805	0.805	0.805	0.805	0.805	0
2025-09-12	0.805	0.805	0.805	0.805	0.805	0
2025-09-11	0.805	0.805	0.805	0.805	0.805	0
2025-09-10	0.805	0.805	0.805	0.805	0.805	0
2025-09-09	0.805	0.805	0.805	0.805	0.805	0
2025-09-08	0.805	0.805	0.805	0.805	0.805	0
2025-09-05	0.805	0.805	0.805	0.805	0.805	0
2025-09-04	0.805	0.805	0.805	0.805	0.805	0
2025-09-03	0.805	0.805	0.805	0.805	0.805	0
2025-09-02	0.805	0.805	0.805	0.805	0.805	0
2025-09-01	0.805	0.805	0.805	0.805	0.805	0
2025-08-29	0.805	0.805	0.805	0.805	0.805	0
2025-08-28	0.805	0.805	0.805	0.805	0.805	0
2025-08-27	0.805	0.805	0.805	0.805	0.805	0
2025-08-26	0.805	0.805	0.805	0.805	0.805	0
2025-08-25	0.805	0.805	0.805	0.805	0.805	16,400
2025-08-22	0.810	0.810	0.810	0.810	0.810	0
2025-08-21	0.810	0.810	0.810	0.810	0.810	0
2025-08-20	0.810	0.810	0.810	0.810	0.810	0
2025-08-19	0.810	0.810	0.810	0.810	0.810	0
2025-08-18	0.810	0.810	0.810	0.810	0.810	0
2025-08-15	0.810	0.810	0.810	0.810	0.810	0

← NewerPage 5 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.