MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.360	0.380	0.360	0.380	0.380	17,600
2023-05-15	0.370	0.370	0.360	0.360	0.360	22,000
2023-05-12	0.370	0.375	0.370	0.375	0.375	19,000
2023-05-11	0.375	0.375	0.375	0.375	0.375	10,000
2023-05-10	0.380	0.380	0.380	0.380	0.380	10,000
2023-05-09	0.360	0.390	0.360	0.390	0.390	28,300
2023-05-03	0.380	0.380	0.380	0.380	0.380	29,300
2023-05-02	0.380	0.390	0.380	0.390	0.390	45,300
2023-04-28	0.380	0.380	0.380	0.380	0.380	5,000
2023-04-27	0.375	0.395	0.375	0.380	0.380	22,000
2023-04-26	0.405	0.405	0.405	0.405	0.405	2,500
2023-04-25	0.405	0.405	0.380	0.390	0.390	7,800
2023-04-20	0.385	0.385	0.380	0.385	0.385	55,600
2023-04-19	0.400	0.400	0.380	0.380	0.380	39,000
2023-04-18	0.405	0.405	0.405	0.405	0.405	29,500
2023-04-17	0.410	0.410	0.410	0.410	0.410	10,000
2023-04-14	0.410	0.410	0.410	0.410	0.410	15,000
2023-04-13	0.390	0.420	0.390	0.415	0.415	71,500
2023-04-12	0.390	0.390	0.390	0.390	0.390	5,000
2023-04-11	0.380	0.420	0.380	0.420	0.420	1,100
2023-04-10	0.400	0.400	0.395	0.395	0.395	47,000
2023-04-07	0.400	0.400	0.400	0.400	0.400	5,000
2023-04-06	0.420	0.420	0.410	0.410	0.410	4,000
2023-04-05	0.415	0.420	0.415	0.420	0.420	25,000
2023-04-04	0.420	0.420	0.420	0.420	0.420	11,000
2023-04-03	0.400	0.420	0.380	0.420	0.420	43,300
2023-03-31	0.370	0.395	0.370	0.395	0.395	71,500
2023-03-30	0.380	0.380	0.380	0.380	0.380	11,700
2023-03-29	0.380	0.385	0.380	0.385	0.385	17,000
2023-03-28	0.375	0.375	0.375	0.375	0.375	35,000
2023-03-27	0.390	0.390	0.390	0.390	0.390	20,000
2023-03-24	0.395	0.395	0.395	0.395	0.395	33,000
2023-03-22	0.390	0.390	0.390	0.390	0.390	30,000
2023-03-21	0.390	0.390	0.380	0.390	0.390	27,000
2023-03-20	0.395	0.395	0.390	0.390	0.390	16,500
2023-03-17	0.375	0.415	0.375	0.400	0.400	132,300
2023-03-16	0.380	0.380	0.375	0.380	0.380	32,000
2023-03-15	0.380	0.405	0.380	0.405	0.405	78,300
2023-03-14	0.405	0.405	0.405	0.405	0.405	87,000
2023-03-13	0.410	0.410	0.385	0.400	0.400	76,500
2023-03-10	0.420	0.425	0.410	0.420	0.420	78,000
2023-03-08	0.420	0.440	0.420	0.440	0.440	18,500
2023-03-07	0.425	0.425	0.420	0.420	0.420	22,000
2023-03-06	0.420	0.445	0.420	0.425	0.425	20,500
2023-03-03	0.420	0.445	0.420	0.440	0.440	28,000
2023-03-02	0.445	0.445	0.445	0.445	0.445	20,000
2023-03-01	0.435	0.440	0.435	0.440	0.440	60,300
2023-02-28	0.450	0.450	0.425	0.430	0.430	260,700
2023-02-27	0.460	0.465	0.455	0.455	0.455	116,500
2023-02-24	0.475	0.475	0.465	0.465	0.465	51,000
2023-02-22	0.480	0.480	0.470	0.480	0.480	160,700
2023-02-21	0.480	0.480	0.480	0.480	0.480	85,000
2023-02-20	0.480	0.485	0.480	0.480	0.480	43,000
2023-02-17	0.495	0.495	0.480	0.480	0.480	13,000
2023-02-16	0.500	0.500	0.495	0.495	0.495	109,000
2023-02-15	0.475	0.490	0.475	0.490	0.490	79,700
2023-02-14	0.485	0.485	0.475	0.475	0.475	81,000
2023-02-13	0.480	0.485	0.470	0.470	0.470	105,700
2023-02-10	0.485	0.490	0.480	0.490	0.490	89,800
2023-02-09	0.490	0.500	0.480	0.490	0.490	202,200

← NewerPage 13 of 19 · 1,090 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.