MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.535	0.565	0.535	0.560	0.560	841,900
2022-11-03	0.540	0.560	0.535	0.550	0.550	281,600
2022-11-02	0.525	0.565	0.525	0.545	0.545	705,000
2022-11-01	0.530	0.545	0.530	0.545	0.545	178,100
2022-10-31	0.540	0.560	0.530	0.530	0.530	294,200
2022-10-28	0.560	0.570	0.535	0.540	0.540	315,700
2022-10-27	0.565	0.575	0.545	0.560	0.560	445,200
2022-10-26	0.570	0.585	0.560	0.570	0.570	407,700
2022-10-25	0.575	0.595	0.570	0.570	0.570	449,100
2022-10-21	0.600	0.615	0.575	0.575	0.575	1,091,600
2022-10-20	0.570	0.605	0.550	0.595	0.595	1,966,300
2022-10-19	0.550	0.580	0.550	0.570	0.570	2,048,700
2022-10-18	0.540	0.560	0.530	0.550	0.550	317,400
2022-10-17	0.535	0.550	0.520	0.530	0.530	173,300
2022-10-14	0.525	0.575	0.525	0.540	0.540	162,800
2022-10-13	0.550	0.550	0.520	0.520	0.520	228,400
2022-10-12	0.530	0.550	0.530	0.540	0.540	140,300
2022-10-11	0.545	0.550	0.525	0.535	0.535	224,000
2022-10-07	0.565	0.590	0.555	0.575	0.575	287,900
2022-10-06	0.530	0.600	0.530	0.580	0.580	1,139,800
2022-10-05	0.540	0.550	0.535	0.535	0.535	166,200
2022-10-04	0.510	0.540	0.510	0.530	0.530	295,000
2022-10-03	0.510	0.540	0.510	0.515	0.515	148,300
2022-09-30	0.520	0.540	0.515	0.540	0.540	260,300
2022-09-29	0.565	0.565	0.530	0.530	0.530	227,700
2022-09-28	0.590	0.590	0.545	0.555	0.555	341,800
2022-09-27	0.565	0.580	0.555	0.580	0.580	343,200
2022-09-26	0.595	0.595	0.565	0.575	0.575	286,500
2022-09-23	0.600	0.610	0.590	0.595	0.595	222,800
2022-09-22	0.575	0.615	0.575	0.600	0.600	944,100
2022-09-21	0.580	0.590	0.565	0.580	0.580	961,000
2022-09-20	0.600	0.600	0.565	0.565	0.565	378,800
2022-09-19	0.570	0.580	0.550	0.580	0.580	691,100
2022-09-15	0.590	0.620	0.590	0.590	0.590	1,134,700
2022-09-14	0.610	0.610	0.565	0.590	0.590	1,040,100
2022-09-13	0.640	0.670	0.615	0.620	0.620	1,504,300
2022-09-12	0.630	0.645	0.620	0.630	0.630	1,447,200
2022-09-09	0.575	0.625	0.575	0.620	0.620	2,673,600
2022-09-08	0.520	0.580	0.505	0.560	0.560	2,424,400
2022-09-07	0.505	0.515	0.505	0.505	0.505	24,600
2022-09-06	0.520	0.520	0.500	0.510	0.510	316,700
2022-09-05	0.505	0.520	0.490	0.515	0.515	492,300
2022-09-02	0.510	0.515	0.495	0.510	0.510	992,400
2022-09-01	0.555	0.555	0.505	0.515	0.515	635,900
2022-08-30	0.565	0.570	0.545	0.545	0.545	571,200
2022-08-29	0.560	0.565	0.555	0.555	0.555	426,200
2022-08-26	0.590	0.610	0.585	0.585	0.585	507,100
2022-08-25	0.560	0.605	0.555	0.590	0.590	957,600
2022-08-24	0.600	0.605	0.550	0.550	0.550	672,500
2022-08-23	0.580	0.605	0.570	0.605	0.605	552,000
2022-08-22	0.630	0.630	0.580	0.590	0.590	674,100
2022-08-19	0.650	0.665	0.635	0.650	0.650	470,400
2022-08-18	0.645	0.670	0.630	0.650	0.650	855,500
2022-08-17	0.675	0.710	0.635	0.645	0.645	1,800,500
2022-08-16	0.685	0.685	0.655	0.670	0.670	603,500
2022-08-15	0.680	0.720	0.680	0.685	0.685	1,484,300
2022-08-12	0.635	0.705	0.620	0.670	0.670	2,373,900
2022-08-11	0.690	0.690	0.660	0.665	0.665	605,600
2022-08-10	0.695	0.695	0.620	0.645	0.645	1,163,900
2022-08-09	0.640	0.715	0.640	0.685	0.685	4,680,000

← NewerPage 15 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.