MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.555	0.630	0.540	0.630	0.630	854,600
2022-08-05	0.590	0.590	0.550	0.565	0.565	416,100
2022-08-04	0.610	0.635	0.580	0.600	0.600	1,231,000
2022-08-03	0.560	0.605	0.555	0.605	0.605	1,435,100
2022-08-02	0.545	0.600	0.540	0.565	0.565	1,986,400
2022-08-01	0.480	0.560	0.480	0.550	0.550	1,039,100
2022-07-29	0.445	0.480	0.445	0.475	0.475	436,700
2022-07-28	0.415	0.445	0.415	0.435	0.435	737,900
2022-07-27	0.395	0.415	0.395	0.415	0.415	18,100
2022-07-26	0.410	0.410	0.410	0.410	0.410	3,200
2022-07-25	0.390	0.410	0.390	0.410	0.410	20,100
2022-07-22	0.400	0.400	0.400	0.400	0.400	2,000
2022-07-21	0.390	0.400	0.390	0.400	0.400	13,000
2022-07-20	0.400	0.400	0.390	0.390	0.390	20,000
2022-07-18	0.390	0.400	0.390	0.400	0.400	34,800
2022-07-15	0.375	0.380	0.370	0.380	0.380	25,100
2022-07-14	0.380	0.390	0.370	0.375	0.375	57,300
2022-07-13	0.380	0.385	0.375	0.380	0.380	137,400
2022-07-12	0.385	0.400	0.385	0.400	0.400	38,800
2022-07-08	0.405	0.405	0.400	0.400	0.400	25,600
2022-07-06	0.405	0.410	0.380	0.405	0.405	134,500
2022-07-05	0.400	0.410	0.400	0.405	0.405	39,500
2022-07-04	0.415	0.435	0.400	0.400	0.400	281,100
2022-06-28	0.400	0.410	0.400	0.410	0.410	76,500
2022-06-27	0.410	0.410	0.405	0.405	0.405	26,800
2022-06-24	0.405	0.410	0.400	0.400	0.400	169,600
2022-06-23	0.400	0.425	0.400	0.420	0.420	71,800
2022-06-22	0.400	0.400	0.400	0.400	0.400	10,000
2022-06-21	0.400	0.425	0.390	0.425	0.425	179,000
2022-06-20	0.390	0.410	0.390	0.410	0.410	67,700
2022-06-17	0.390	0.395	0.390	0.390	0.390	123,300
2022-06-16	0.410	0.410	0.410	0.410	0.410	27,000
2022-06-15	0.420	0.420	0.410	0.420	0.420	57,900
2022-06-14	0.430	0.430	0.415	0.425	0.425	175,300
2022-06-13	0.435	0.435	0.435	0.435	0.435	42,500
2022-06-10	0.460	0.460	0.450	0.460	0.460	23,300
2022-06-09	0.470	0.470	0.450	0.450	0.450	167,600
2022-06-08	0.480	0.480	0.470	0.475	0.475	17,800
2022-06-07	0.470	0.480	0.470	0.480	0.480	75,500
2022-06-03	0.475	0.475	0.470	0.470	0.470	131,300
2022-06-02	0.505	0.505	0.475	0.475	0.475	277,400
2022-06-01	0.465	0.515	0.465	0.500	0.500	586,700
2022-05-31	0.475	0.485	0.465	0.470	0.470	68,300
2022-05-30	0.470	0.480	0.460	0.480	0.480	220,000
2022-05-27	0.485	0.485	0.470	0.480	0.480	43,100
2022-05-26	0.480	0.485	0.470	0.485	0.485	133,000
2022-05-25	0.470	0.490	0.465	0.465	0.465	140,300
2022-05-24	0.500	0.515	0.475	0.495	0.495	214,800
2022-05-23	0.490	0.490	0.480	0.480	0.480	125,200
2022-05-20	0.460	0.545	0.460	0.485	0.485	1,224,300
2022-05-19	0.480	0.480	0.465	0.480	0.480	55,300
2022-05-18	0.485	0.495	0.470	0.495	0.495	50,200
2022-05-17	0.485	0.495	0.455	0.495	0.495	65,700
2022-05-13	0.480	0.485	0.470	0.480	0.480	95,700
2022-05-12	0.470	0.485	0.465	0.470	0.470	182,300
2022-05-11	0.480	0.495	0.480	0.485	0.485	71,400
2022-05-10	0.490	0.500	0.470	0.495	0.495	141,700
2022-05-09	0.520	0.520	0.490	0.500	0.500	296,700
2022-05-06	0.525	0.540	0.520	0.535	0.535	103,300
2022-05-05	0.550	0.565	0.525	0.525	0.525	205,700

← NewerPage 16 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.