Mycron Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.435	0.435	0.410	0.415	0.388	583,400
2022-06-14	0.410	0.430	0.410	0.425	0.398	1,142,000
2022-06-13	0.430	0.435	0.410	0.415	0.388	1,020,500
2022-06-10	0.470	0.470	0.440	0.445	0.416	2,160,200
2022-06-09	0.495	0.495	0.470	0.470	0.440	1,501,300
2022-06-08	0.500	0.515	0.495	0.505	0.472	1,209,000
2022-06-07	0.540	0.545	0.505	0.505	0.472	1,395,700
2022-06-03	0.530	0.550	0.525	0.540	0.505	2,490,100
2022-06-02	0.540	0.555	0.525	0.530	0.496	2,143,900
2022-06-01	0.510	0.545	0.505	0.530	0.496	3,508,900
2022-05-31	0.515	0.520	0.505	0.510	0.477	964,700
2022-05-30	0.520	0.525	0.485	0.510	0.477	2,525,000
2022-05-27	0.525	0.545	0.510	0.510	0.477	2,787,700
2022-05-26	0.550	0.560	0.515	0.515	0.482	2,688,900
2022-05-25	0.570	0.580	0.525	0.540	0.505	3,417,800
2022-05-24	0.620	0.650	0.565	0.570	0.533	10,029,600
2022-05-23	0.730	0.740	0.615	0.615	0.575	7,614,900
2022-05-20	0.735	0.760	0.720	0.730	0.683	3,515,900
2022-05-19	0.740	0.745	0.715	0.730	0.683	1,988,600
2022-05-18	0.770	0.775	0.735	0.755	0.706	3,847,800
2022-05-17	0.760	0.780	0.750	0.770	0.720	13,638,500
2022-05-13	0.690	0.750	0.685	0.745	0.697	13,591,200
2022-05-12	0.690	0.690	0.675	0.680	0.636	1,519,200
2022-05-11	0.705	0.715	0.680	0.690	0.646	2,866,700
2022-05-10	0.660	0.695	0.655	0.690	0.646	3,392,700
2022-05-09	0.660	0.660	0.655	0.655	0.613	1,342,000
2022-05-06	0.660	0.680	0.655	0.660	0.617	1,242,600
2022-05-05	0.685	0.710	0.660	0.670	0.627	4,028,100
2022-04-29	0.695	0.700	0.680	0.685	0.641	1,740,600
2022-04-28	0.705	0.725	0.690	0.700	0.655	5,203,200
2022-04-27	0.635	0.705	0.635	0.700	0.655	9,990,900
2022-04-26	0.650	0.670	0.625	0.645	0.603	4,757,700
2022-04-25	0.680	0.685	0.640	0.640	0.599	3,720,500
2022-04-22	0.700	0.715	0.685	0.695	0.650	3,335,000
2022-04-21	0.745	0.745	0.680	0.715	0.669	5,751,500
2022-04-20	0.720	0.750	0.705	0.740	0.692	11,629,300
2022-04-18	0.670	0.735	0.665	0.725	0.678	21,757,400
2022-04-15	0.595	0.690	0.595	0.655	0.613	23,986,900
2022-04-14	0.580	0.595	0.570	0.590	0.552	1,898,400
2022-04-13	0.615	0.625	0.565	0.575	0.538	5,672,600
2022-04-12	0.510	0.625	0.510	0.605	0.566	12,757,200
2022-04-11	0.510	0.525	0.490	0.490	0.458	516,500
2022-04-08	0.495	0.510	0.495	0.510	0.477	193,900
2022-04-07	0.520	0.520	0.495	0.510	0.477	279,700
2022-04-06	0.495	0.520	0.495	0.510	0.477	1,257,200
2022-04-05	0.490	0.495	0.480	0.490	0.458	225,600
2022-04-04	0.480	0.490	0.480	0.490	0.458	145,800
2022-04-01	0.475	0.475	0.475	0.475	0.444	17,000
2022-03-31	0.465	0.470	0.465	0.470	0.440	198,400
2022-03-30	0.480	0.480	0.465	0.465	0.435	324,200
2022-03-29	0.475	0.480	0.465	0.480	0.449	228,500
2022-03-28	0.490	0.490	0.485	0.485	0.454	239,500
2022-03-25	0.495	0.495	0.495	0.495	0.463	85,100
2022-03-24	0.505	0.515	0.500	0.500	0.468	379,700
2022-03-23	0.490	0.505	0.480	0.495	0.463	251,400
2022-03-22	0.500	0.510	0.495	0.495	0.463	172,000
2022-03-21	0.480	0.500	0.480	0.500	0.468	272,100
2022-03-18	0.455	0.475	0.455	0.475	0.444	220,200
2022-03-17	0.455	0.465	0.455	0.455	0.426	101,600
2022-03-16	0.435	0.460	0.435	0.455	0.426	78,300

← NewerPage 18 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-21	0.0300 MYR

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