Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.890	0.890	0.890	0.890	0.890	0
2025-05-19	0.890	0.890	0.890	0.890	0.890	100
2025-05-16	0.900	0.900	0.900	0.900	0.900	0
2025-05-15	0.900	0.900	0.900	0.900	0.900	0
2025-05-14	0.900	0.900	0.900	0.900	0.900	0
2025-05-13	0.830	0.900	0.825	0.900	0.900	20,500
2025-05-09	0.825	0.825	0.825	0.825	0.825	0
2025-05-08	0.825	0.825	0.825	0.825	0.825	0
2025-05-07	0.825	0.825	0.825	0.825	0.825	0
2025-05-06	0.830	0.830	0.825	0.825	0.825	11,800
2025-05-05	0.880	0.880	0.820	0.820	0.820	1,000
2025-05-02	0.900	0.900	0.900	0.900	0.900	0
2025-04-30	0.900	0.900	0.900	0.900	0.900	0
2025-04-29	0.900	0.900	0.900	0.900	0.900	15,000
2025-04-28	0.900	0.900	0.900	0.900	0.900	100
2025-04-25	0.900	0.900	0.900	0.900	0.900	200
2025-04-23	0.900	0.900	0.900	0.900	0.900	100
2025-04-18	0.900	0.900	0.900	0.900	0.900	100
2025-04-14	0.810	0.900	0.810	0.900	0.900	1,700
2025-04-11	0.860	0.880	0.835	0.840	0.840	2,200
2025-04-10	0.900	0.900	0.895	0.895	0.895	5,600
2025-04-08	0.865	0.915	0.860	0.915	0.915	28,400
2025-04-07	0.950	0.950	0.950	0.950	0.950	900
2025-04-03	0.955	0.955	0.955	0.955	0.955	16,400
2025-03-28	0.965	0.965	0.960	0.960	0.960	800
2025-03-27	0.965	0.965	0.965	0.965	0.965	500
2025-03-25	0.960	0.965	0.905	0.965	0.965	1,500
2025-03-24	0.965	0.965	0.965	0.965	0.965	10,100
2025-03-20	0.905	0.905	0.905	0.905	0.905	1,000
2025-03-17	0.905	0.905	0.905	0.905	0.905	3,000
2025-03-14	0.910	0.910	0.910	0.910	0.910	2,000
2025-03-12	0.915	0.915	0.910	0.910	0.910	15,500
2025-03-10	0.930	0.930	0.930	0.930	0.930	5,000
2025-03-07	0.920	0.920	0.920	0.920	0.920	48,000
2025-03-06	0.930	0.930	0.920	0.925	0.925	40,300
2025-03-04	0.945	0.945	0.945	0.945	0.945	2,000
2025-03-03	0.980	0.980	0.980	0.980	0.980	100
2025-02-26	0.925	0.925	0.925	0.925	0.925	5,000
2025-02-20	0.990	0.990	0.990	0.990	0.990	96,100
2025-02-19	0.990	0.990	0.990	0.990	0.990	52,000
2025-02-18	0.940	0.990	0.940	0.990	0.990	96,000
2025-02-17	0.980	0.980	0.940	0.980	0.980	39,000
2025-02-14	0.970	0.980	0.950	0.980	0.980	74,900
2025-02-12	0.950	0.970	0.950	0.970	0.970	18,000
2025-02-07	0.980	0.980	0.980	0.980	0.980	20,000
2025-02-05	0.965	0.965	0.920	0.920	0.920	3,100
2025-01-31	0.980	0.980	0.970	0.970	0.970	10,000
2025-01-28	0.980	0.980	0.980	0.980	0.980	5,000
2025-01-27	0.980	0.980	0.980	0.980	0.980	10,000
2025-01-24	0.980	0.990	0.970	0.970	0.970	43,000
2025-01-23	0.970	0.970	0.970	0.970	0.970	8,000
2025-01-22	0.970	0.970	0.970	0.970	0.970	11,600
2025-01-21	0.970	0.970	0.970	0.970	0.970	3,000
2025-01-20	0.970	0.970	0.970	0.970	0.970	17,400
2025-01-17	0.950	0.985	0.950	0.985	0.985	192,000
2025-01-16	1.000	1.000	1.000	1.000	1.000	9,000
2025-01-15	0.970	0.970	0.970	0.970	0.970	10,000
2025-01-14	0.970	0.970	0.970	0.970	0.970	2,000
2025-01-13	1.000	1.010	0.970	0.970	0.970	38,000
2025-01-10	0.985	0.990	0.985	0.990	0.990	27,600

← NewerPage 7 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.