Mycron Steel Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.400	0.400	0.395	0.395	0.370	50,900
2021-12-08	0.390	0.390	0.390	0.390	0.365	122,500
2021-12-07	0.380	0.400	0.380	0.400	0.374	57,400
2021-12-06	0.385	0.385	0.380	0.385	0.360	127,200
2021-12-02	0.390	0.400	0.385	0.385	0.360	84,500
2021-12-01	0.385	0.400	0.380	0.385	0.360	194,100
2021-11-30	0.410	0.410	0.385	0.385	0.360	254,700
2021-11-29	0.395	0.400	0.360	0.390	0.365	287,300
2021-11-26	0.415	0.415	0.400	0.400	0.374	484,000
2021-11-25	0.430	0.435	0.430	0.435	0.407	36,500
2021-11-24	0.450	0.450	0.435	0.435	0.407	93,200
2021-11-23	0.450	0.450	0.435	0.450	0.421	74,100
2021-11-22	0.435	0.455	0.435	0.455	0.426	154,100
2021-11-19	0.450	0.450	0.435	0.450	0.421	67,800
2021-11-18	0.450	0.450	0.430	0.445	0.416	232,800
2021-11-17	0.470	0.470	0.450	0.450	0.421	253,300
2021-11-16	0.465	0.465	0.465	0.465	0.435	160,100
2021-11-15	0.475	0.475	0.470	0.470	0.440	136,700
2021-11-12	0.475	0.495	0.475	0.480	0.449	112,400
2021-11-11	0.465	0.490	0.460	0.490	0.458	235,300
2021-11-10	0.475	0.475	0.465	0.465	0.435	264,000
2021-11-09	0.480	0.485	0.480	0.480	0.449	110,400
2021-11-08	0.485	0.495	0.480	0.485	0.454	85,800
2021-11-05	0.480	0.485	0.475	0.480	0.449	315,500
2021-11-03	0.500	0.500	0.475	0.480	0.449	623,800
2021-11-02	0.515	0.515	0.505	0.505	0.472	67,100
2021-11-01	0.520	0.520	0.500	0.505	0.472	278,900
2021-10-29	0.510	0.525	0.510	0.525	0.491	142,000
2021-10-28	0.510	0.525	0.505	0.510	0.477	341,400
2021-10-27	0.550	0.550	0.505	0.505	0.472	738,500
2021-10-26	0.530	0.550	0.530	0.550	0.515	312,500
2021-10-25	0.530	0.530	0.520	0.530	0.496	410,100
2021-10-22	0.525	0.540	0.525	0.535	0.501	448,700

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

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.