Mercury Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 4,200 |
| 2024-09-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2024-09-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,000 |
| 2024-09-23 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 19,300 |
| 2024-09-20 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 3,100 |
| 2024-09-19 | 1.000 | 1.050 | 0.995 | 1.050 | 1.050 | 8,500 |
| 2024-09-18 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 10,000 |
| 2024-09-17 | 0.985 | 1.030 | 0.985 | 1.030 | 1.030 | 11,200 |
| 2024-09-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 24,000 |
| 2024-09-12 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 7,500 |
| 2024-09-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 19,000 |
| 2024-09-10 | 0.985 | 0.990 | 0.980 | 0.990 | 0.990 | 70,100 |
| 2024-09-09 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 3,200 |
| 2024-09-06 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 5,000 |
| 2024-09-05 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 20,900 |
| 2024-09-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 6,500 |
| 2024-09-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 6,000 |
| 2024-08-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 35,200 |
| 2024-08-29 | 0.985 | 0.985 | 0.975 | 0.985 | 0.985 | 1,700 |
| 2024-08-28 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 13,500 |
| 2024-08-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 10,000 |
| 2024-08-26 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 5,500 |
| 2024-08-22 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 9,300 |
| 2024-08-21 | 0.975 | 1.000 | 0.970 | 1.000 | 1.000 | 30,500 |
| 2024-08-20 | 0.980 | 0.980 | 0.975 | 0.975 | 0.975 | 2,500 |
| 2024-08-19 | 0.980 | 0.980 | 0.975 | 0.975 | 0.975 | 5,000 |
| 2024-08-16 | 0.975 | 1.000 | 0.975 | 1.000 | 1.000 | 2,500 |
| 2024-08-15 | 0.980 | 1.010 | 0.970 | 1.010 | 1.010 | 15,800 |
| 2024-08-14 | 0.980 | 1.010 | 0.970 | 1.010 | 1.010 | 12,100 |
| 2024-08-13 | 1.000 | 1.000 | 0.980 | 0.995 | 0.995 | 4,300 |
| 2024-08-12 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 6,600 |
| 2024-08-09 | 1.000 | 1.050 | 0.995 | 1.050 | 1.050 | 21,400 |
| 2024-08-08 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 7,000 |
| 2024-08-07 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 18,000 |
| 2024-08-06 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 5,000 |
| 2024-08-05 | 0.995 | 0.995 | 0.960 | 0.960 | 0.960 | 40,000 |
| 2024-08-02 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 11,500 |
| 2024-07-31 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 27,000 |
| 2024-07-30 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 26,700 |
| 2024-07-29 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 11,400 |
| 2024-07-26 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 54,700 |
| 2024-07-24 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 25,400 |
| 2024-07-23 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 600 |
| 2024-07-22 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 51,000 |
| 2024-07-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-07-18 | 1.040 | 1.040 | 0.975 | 1.020 | 1.020 | 21,600 |
| 2024-07-17 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 21,200 |
| 2024-07-15 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 3,000 |
| 2024-07-12 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 16,000 |
| 2024-07-11 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 17,400 |
| 2024-07-10 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 27,400 |
| 2024-07-09 | 1.020 | 1.080 | 1.020 | 1.050 | 1.050 | 180,500 |
| 2024-07-05 | 0.920 | 1.050 | 0.920 | 0.980 | 0.980 | 144,500 |
| 2024-07-04 | 0.900 | 0.900 | 0.895 | 0.895 | 0.895 | 21,100 |
| 2024-07-02 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 42,800 |
| 2024-07-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 7,000 |
| 2024-06-28 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 16,000 |
| 2024-06-26 | 0.945 | 0.945 | 0.940 | 0.940 | 0.940 | 24,100 |
| 2024-06-25 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 2,200 |
| 2024-06-24 | 1.050 | 1.050 | 0.945 | 0.945 | 0.945 | 15,300 |
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.