MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.510	0.515	0.490	0.490	0.490	185,500
2023-02-07	0.520	0.520	0.480	0.510	0.510	427,700
2023-02-03	0.550	0.550	0.520	0.535	0.535	374,000
2023-02-02	0.550	0.560	0.540	0.545	0.545	325,500
2023-01-31	0.555	0.565	0.545	0.545	0.545	795,100
2023-01-30	0.515	0.570	0.515	0.545	0.545	1,766,000
2023-01-27	0.530	0.535	0.500	0.500	0.500	187,400
2023-01-26	0.495	0.525	0.490	0.520	0.520	275,200
2023-01-25	0.490	0.495	0.485	0.495	0.495	92,100
2023-01-20	0.475	0.490	0.475	0.490	0.490	16,500
2023-01-19	0.490	0.490	0.480	0.480	0.480	68,000
2023-01-18	0.475	0.490	0.475	0.490	0.490	107,800
2023-01-17	0.480	0.480	0.465	0.475	0.475	142,700
2023-01-16	0.470	0.490	0.470	0.485	0.485	240,900
2023-01-13	0.480	0.490	0.475	0.475	0.475	180,100
2023-01-12	0.485	0.485	0.480	0.480	0.480	14,300
2023-01-11	0.495	0.495	0.485	0.490	0.490	31,300
2023-01-10	0.485	0.490	0.485	0.485	0.485	79,900
2023-01-09	0.485	0.495	0.485	0.490	0.490	49,400
2023-01-06	0.480	0.495	0.480	0.495	0.495	24,100
2023-01-05	0.490	0.500	0.480	0.485	0.485	254,300
2023-01-04	0.485	0.490	0.475	0.480	0.480	88,000
2023-01-03	0.490	0.495	0.480	0.480	0.480	202,400
2022-12-30	0.490	0.495	0.480	0.490	0.490	184,000
2022-12-29	0.500	0.500	0.495	0.500	0.500	144,200
2022-12-28	0.495	0.505	0.490	0.500	0.500	159,400
2022-12-27	0.495	0.510	0.495	0.495	0.495	330,600
2022-12-23	0.475	0.500	0.475	0.500	0.500	131,600
2022-12-22	0.500	0.505	0.485	0.495	0.495	577,900
2022-12-21	0.510	0.515	0.505	0.505	0.505	211,600
2022-12-20	0.515	0.525	0.505	0.510	0.510	194,100
2022-12-19	0.515	0.540	0.510	0.515	0.515	304,500
2022-12-16	0.525	0.525	0.510	0.515	0.515	279,900
2022-12-15	0.540	0.550	0.525	0.525	0.525	954,400
2022-12-14	0.530	0.545	0.525	0.530	0.530	93,900
2022-12-13	0.555	0.555	0.525	0.525	0.525	215,800
2022-12-12	0.550	0.550	0.550	0.550	0.550	10,000
2022-12-09	0.540	0.560	0.535	0.550	0.550	61,600
2022-12-08	0.545	0.545	0.540	0.540	0.540	28,200
2022-12-07	0.550	0.560	0.550	0.550	0.550	200,100
2022-12-06	0.545	0.560	0.540	0.555	0.555	199,800
2022-12-05	0.570	0.570	0.550	0.550	0.550	900,500
2022-12-02	0.560	0.570	0.550	0.570	0.570	176,100
2022-12-01	0.540	0.580	0.535	0.570	0.570	1,157,800
2022-11-30	0.520	0.540	0.510	0.535	0.535	880,900
2022-11-29	0.510	0.525	0.510	0.510	0.510	78,100
2022-11-25	0.525	0.530	0.510	0.510	0.510	123,900
2022-11-24	0.490	0.530	0.490	0.525	0.525	496,600
2022-11-23	0.480	0.485	0.480	0.485	0.485	44,500
2022-11-22	0.495	0.510	0.465	0.485	0.485	188,800
2022-11-21	0.490	0.500	0.470	0.485	0.485	245,900
2022-11-17	0.510	0.515	0.500	0.500	0.500	392,200
2022-11-16	0.525	0.525	0.510	0.510	0.510	1,396,000
2022-11-15	0.530	0.535	0.520	0.525	0.525	214,500
2022-11-14	0.550	0.550	0.530	0.535	0.535	223,500
2022-11-11	0.535	0.545	0.530	0.540	0.540	403,600
2022-11-10	0.545	0.545	0.525	0.525	0.525	196,500
2022-11-09	0.550	0.555	0.530	0.540	0.540	246,900
2022-11-08	0.565	0.565	0.530	0.545	0.545	362,900
2022-11-07	0.560	0.565	0.545	0.545	0.545	111,200

← NewerPage 14 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.