Mercury Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.975	0.990	0.975	0.985	0.985	40,200
2025-01-08	0.945	0.975	0.945	0.975	0.975	356,500
2025-01-07	0.935	0.945	0.930	0.945	0.945	63,900
2025-01-06	0.920	0.930	0.910	0.930	0.930	80,700
2025-01-03	0.910	0.910	0.910	0.910	0.910	8,500
2024-12-30	0.905	0.910	0.900	0.905	0.905	66,000
2024-12-27	0.915	0.915	0.905	0.905	0.905	19,000
2024-12-26	0.930	0.930	0.915	0.915	0.915	51,200
2024-12-24	0.905	0.915	0.900	0.915	0.915	34,200
2024-12-23	0.910	0.910	0.905	0.905	0.905	19,000
2024-12-20	0.900	0.915	0.900	0.910	0.910	43,900
2024-12-19	0.900	0.910	0.900	0.910	0.910	23,100
2024-12-18	0.905	0.910	0.900	0.900	0.900	49,600
2024-12-17	0.910	0.910	0.905	0.910	0.910	17,500
2024-12-16	0.910	0.910	0.900	0.905	0.905	40,900
2024-12-13	0.910	0.910	0.900	0.900	0.900	11,500
2024-12-12	0.925	0.925	0.910	0.910	0.910	30,400
2024-12-11	0.930	0.930	0.900	0.905	0.905	26,000
2024-12-10	0.930	0.940	0.910	0.915	0.915	21,900
2024-12-09	0.930	0.950	0.890	0.950	0.950	629,900
2024-12-06	0.905	0.930	0.905	0.905	0.905	10,000
2024-12-05	0.910	0.930	0.910	0.910	0.910	70,400
2024-12-04	0.920	0.920	0.905	0.905	0.905	54,400
2024-12-03	0.925	0.925	0.920	0.920	0.920	112,000
2024-12-02	0.920	0.930	0.920	0.930	0.930	28,400
2024-11-29	0.935	0.940	0.935	0.940	0.940	253,000
2024-11-28	0.940	0.940	0.935	0.940	0.940	97,000
2024-11-27	0.940	0.945	0.930	0.945	0.945	128,000
2024-11-26	0.940	0.945	0.935	0.945	0.945	87,700
2024-11-25	0.940	0.940	0.940	0.940	0.940	35,100
2024-11-22	0.955	0.970	0.940	0.940	0.940	66,200
2024-11-21	0.980	0.980	0.970	0.970	0.970	36,100
2024-11-20	0.990	0.990	0.980	0.980	0.980	23,700
2024-11-19	1.000	1.030	0.990	0.990	0.990	65,300
2024-11-18	1.030	1.030	1.000	1.030	1.030	17,100
2024-11-15	0.980	1.030	0.975	1.030	1.030	50,200
2024-11-14	0.985	1.030	0.975	1.030	1.030	84,700
2024-11-13	0.990	0.990	0.980	0.980	0.980	64,400
2024-11-12	0.980	1.030	0.975	0.980	0.980	33,600
2024-11-11	0.980	1.030	0.980	1.030	1.030	14,400
2024-11-08	1.030	1.030	0.980	0.980	0.980	2,800
2024-11-07	0.990	0.990	0.990	0.990	0.990	3,000
2024-11-06	1.030	1.030	0.980	1.030	1.030	10,200
2024-11-04	0.990	1.040	0.960	1.040	1.040	60,600
2024-10-29	1.040	1.040	1.040	1.040	1.040	4,000
2024-10-28	1.020	1.030	1.020	1.030	1.030	13,500
2024-10-17	1.020	1.040	1.010	1.040	1.040	6,300
2024-10-16	0.985	1.020	0.960	1.020	1.020	7,100
2024-10-14	0.990	1.020	0.980	1.020	1.020	10,100
2024-10-11	1.000	1.020	1.000	1.020	1.020	12,100
2024-10-10	1.000	1.020	1.000	1.020	1.020	15,600
2024-10-09	1.000	1.020	1.000	1.020	1.020	4,200
2024-10-08	1.000	1.000	1.000	1.000	1.000	8,200
2024-10-07	1.050	1.050	1.050	1.050	1.050	200
2024-10-04	0.980	1.050	0.980	1.050	1.050	7,600
2024-10-03	1.000	1.000	0.980	0.980	0.980	8,700
2024-10-02	1.030	1.030	1.030	1.030	1.030	200
2024-10-01	1.020	1.020	1.020	1.020	1.020	12,200
2024-09-30	1.020	1.030	1.020	1.020	1.020	21,000
2024-09-27	1.030	1.050	1.020	1.050	1.050	4,400

← NewerPage 8 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.