Mycron Steel Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2025-11-11 | 0.250 | 0.265 | 0.235 | 0.240 | 0.240 | 98,800 |
| 2025-11-10 | 0.255 | 0.260 | 0.255 | 0.260 | 0.260 | 5,000 |
| 2025-11-07 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 3,500 |
| 2025-11-06 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 5,500 |
| 2025-11-05 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 4,000 |
| 2025-11-04 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 5,900 |
| 2025-11-03 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 24,000 |
| 2025-10-31 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 71,400 |
| 2025-10-30 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 11,500 |
| 2025-10-29 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 32,000 |
| 2025-10-28 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2025-10-27 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 3,100 |
| 2025-10-24 | 0.270 | 0.270 | 0.260 | 0.265 | 0.265 | 10,500 |
| 2025-10-23 | 0.260 | 0.285 | 0.255 | 0.275 | 0.275 | 18,200 |
| 2025-10-22 | 0.260 | 0.270 | 0.260 | 0.260 | 0.260 | 55,500 |
← NewerPage 5 of 5 · 256 trading days
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.