Melewar Industrial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.350	0.355	0.340	0.350	0.350	204,800
2021-12-10	0.350	0.360	0.335	0.350	0.350	317,000
2021-12-09	0.350	0.360	0.340	0.350	0.350	475,300
2021-12-08	0.360	0.365	0.345	0.355	0.355	282,000
2021-12-07	0.345	0.360	0.345	0.360	0.360	761,400
2021-12-06	0.340	0.345	0.330	0.345	0.345	623,000
2021-12-02	0.335	0.345	0.330	0.330	0.330	509,200
2021-12-01	0.345	0.345	0.330	0.335	0.335	903,600
2021-11-30	0.355	0.365	0.340	0.350	0.350	914,900
2021-11-29	0.345	0.350	0.300	0.350	0.350	2,683,100
2021-11-26	0.380	0.380	0.350	0.355	0.355	2,111,200
2021-11-25	0.380	0.390	0.380	0.385	0.385	499,800
2021-11-24	0.390	0.390	0.380	0.385	0.385	503,600
2021-11-23	0.390	0.390	0.380	0.390	0.390	911,000
2021-11-22	0.385	0.395	0.380	0.395	0.395	698,000
2021-11-19	0.385	0.395	0.380	0.390	0.390	698,600
2021-11-18	0.395	0.395	0.380	0.385	0.385	1,805,500
2021-11-17	0.400	0.400	0.395	0.400	0.400	946,700
2021-11-16	0.405	0.405	0.400	0.400	0.400	664,000
2021-11-15	0.415	0.415	0.400	0.405	0.405	938,200
2021-11-12	0.415	0.420	0.410	0.415	0.415	893,400
2021-11-11	0.405	0.420	0.400	0.415	0.415	2,483,100
2021-11-10	0.405	0.405	0.395	0.405	0.405	1,852,800
2021-11-09	0.415	0.420	0.400	0.405	0.405	1,402,600
2021-11-08	0.405	0.425	0.405	0.415	0.415	1,132,200
2021-11-05	0.405	0.415	0.400	0.405	0.405	896,800
2021-11-03	0.415	0.415	0.405	0.405	0.405	1,171,500
2021-11-02	0.420	0.420	0.415	0.415	0.415	891,600
2021-11-01	0.415	0.430	0.410	0.415	0.415	702,900
2021-10-29	0.415	0.430	0.415	0.430	0.430	1,092,600
2021-10-28	0.420	0.420	0.410	0.415	0.415	1,469,000
2021-10-27	0.450	0.450	0.420	0.420	0.420	2,294,600
2021-10-26	0.425	0.450	0.425	0.450	0.450	2,319,700
2021-10-25	0.435	0.440	0.420	0.425	0.425	2,091,700
2021-10-22	0.445	0.445	0.435	0.440	0.440	1,390,100
2021-10-21	0.445	0.460	0.440	0.445	0.445	3,637,700
2021-10-20	0.475	0.475	0.445	0.445	0.445	5,299,200
2021-10-18	0.480	0.485	0.470	0.475	0.475	3,500,700
2021-10-15	0.485	0.490	0.475	0.475	0.475	6,988,200
2021-10-14	0.455	0.490	0.455	0.485	0.485	11,991,800

← NewerPage 21 of 21 · 1,240 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-26	0.0223 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.