Minetech Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.050	0.055	0.045	0.055	0.055	6,308,200
2022-11-25	0.045	0.050	0.045	0.050	0.050	515,400
2022-11-24	0.040	0.050	0.040	0.045	0.045	1,120,700
2022-11-23	0.045	0.050	0.040	0.045	0.045	1,394,100
2022-11-22	0.045	0.045	0.040	0.040	0.040	80,000
2022-11-21	0.045	0.045	0.045	0.045	0.045	311,000
2022-11-17	0.050	0.050	0.045	0.045	0.045	5,271,300
2022-11-16	0.050	0.050	0.045	0.045	0.045	570,600
2022-11-15	0.050	0.050	0.045	0.045	0.045	152,000
2022-11-14	0.050	0.050	0.045	0.050	0.050	733,500
2022-11-11	0.050	0.055	0.045	0.050	0.050	4,365,600
2022-11-10	0.045	0.055	0.045	0.055	0.055	5,273,600
2022-11-09	0.040	0.050	0.040	0.050	0.050	4,533,300
2022-11-08	0.040	0.040	0.040	0.040	0.040	205,900
2022-11-07	0.040	0.040	0.035	0.035	0.035	1,370,900
2022-11-04	0.040	0.040	0.035	0.035	0.035	790,000
2022-11-03	0.040	0.040	0.035	0.035	0.035	107,000
2022-11-02	0.040	0.040	0.035	0.035	0.035	511,300
2022-11-01	0.040	0.040	0.035	0.035	0.035	217,200
2022-10-31	0.035	0.045	0.035	0.040	0.040	2,527,400
2022-10-28	0.040	0.040	0.035	0.035	0.035	3,800
2022-10-27	0.035	0.035	0.035	0.035	0.035	507,000
2022-10-26	0.040	0.040	0.035	0.035	0.035	10,000
2022-10-25	0.040	0.040	0.035	0.040	0.040	782,000
2022-10-21	0.040	0.040	0.040	0.040	0.040	150,000
2022-10-20	0.040	0.040	0.035	0.035	0.035	157,400
2022-10-19	0.040	0.045	0.040	0.040	0.040	2,017,000
2022-10-18	0.035	0.040	0.035	0.040	0.040	146,000
2022-10-17	0.040	0.040	0.035	0.040	0.040	39,000
2022-10-14	0.035	0.040	0.030	0.040	0.040	92,900
2022-10-12	0.035	0.040	0.035	0.035	0.035	4,613,000
2022-10-11	0.035	0.040	0.035	0.040	0.040	51,300
2022-10-07	0.040	0.045	0.035	0.040	0.040	1,026,500
2022-10-06	0.035	0.045	0.035	0.040	0.040	1,798,800
2022-10-05	0.035	0.035	0.030	0.030	0.030	348,600
2022-10-04	0.030	0.035	0.030	0.030	0.030	201,100
2022-10-03	0.030	0.035	0.030	0.035	0.035	105,100
2022-09-30	0.030	0.035	0.030	0.030	0.030	667,900
2022-09-29	0.035	0.040	0.030	0.035	0.035	3,283,400
2022-09-28	0.040	0.040	0.035	0.035	0.035	384,300
2022-09-27	0.035	0.040	0.035	0.035	0.035	683,300
2022-09-26	0.040	0.040	0.035	0.035	0.035	4,430,900
2022-09-23	0.040	0.045	0.040	0.040	0.040	629,400
2022-09-22	0.040	0.045	0.040	0.040	0.040	214,200
2022-09-21	0.045	0.045	0.040	0.045	0.045	71,400
2022-09-20	0.045	0.045	0.045	0.045	0.045	477,200
2022-09-19	0.045	0.045	0.040	0.040	0.040	317,000
2022-09-15	0.045	0.050	0.045	0.045	0.045	1,611,900
2022-09-14	0.045	0.045	0.040	0.045	0.045	1,835,600
2022-09-13	0.045	0.045	0.045	0.045	0.045	100,000
2022-09-12	0.045	0.045	0.045	0.045	0.045	1,739,800
2022-09-09	0.045	0.045	0.045	0.045	0.045	229,000
2022-09-08	0.050	0.050	0.045	0.045	0.045	596,500
2022-09-07	0.045	0.050	0.045	0.050	0.050	169,100
2022-09-06	0.045	0.045	0.045	0.045	0.045	286,000
2022-09-05	0.045	0.045	0.045	0.045	0.045	243,600
2022-09-02	0.045	0.050	0.045	0.050	0.050	153,700
2022-09-01	0.045	0.050	0.045	0.050	0.050	61,000
2022-08-29	0.050	0.050	0.050	0.050	0.050	10,000
2022-08-26	0.045	0.050	0.045	0.050	0.050	10,000

← NewerPage 17 of 21 · 1,224 trading daysOlder →

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.