MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.570	0.570	0.545	0.550	0.550	126,200
2022-04-28	0.550	0.570	0.550	0.570	0.570	96,100
2022-04-27	0.545	0.555	0.535	0.555	0.555	161,900
2022-04-26	0.545	0.560	0.545	0.555	0.555	199,100
2022-04-25	0.590	0.590	0.530	0.540	0.540	210,400
2022-04-22	0.605	0.605	0.585	0.585	0.585	49,400
2022-04-21	0.600	0.610	0.585	0.605	0.605	213,700
2022-04-20	0.605	0.615	0.580	0.600	0.600	191,300
2022-04-18	0.570	0.630	0.560	0.590	0.590	1,101,400
2022-04-15	0.565	0.580	0.560	0.580	0.580	142,700
2022-04-14	0.590	0.595	0.570	0.575	0.575	112,800
2022-04-13	0.575	0.610	0.575	0.580	0.580	219,900
2022-04-12	0.580	0.590	0.565	0.570	0.570	186,400
2022-04-11	0.605	0.610	0.585	0.590	0.590	448,700
2022-04-08	0.630	0.635	0.615	0.630	0.630	248,200
2022-04-07	0.635	0.635	0.620	0.630	0.630	356,300
2022-04-06	0.645	0.660	0.635	0.635	0.635	314,100
2022-04-05	0.625	0.660	0.625	0.650	0.650	993,300
2022-04-04	0.625	0.650	0.615	0.625	0.625	679,600
2022-04-01	0.610	0.645	0.595	0.625	0.625	1,373,500
2022-03-31	0.585	0.610	0.585	0.610	0.610	520,900
2022-03-30	0.595	0.610	0.580	0.595	0.595	414,200
2022-03-29	0.615	0.615	0.585	0.585	0.585	234,500
2022-03-28	0.600	0.620	0.585	0.600	0.600	681,900
2022-03-25	0.580	0.620	0.580	0.605	0.605	1,450,800
2022-03-24	0.580	0.580	0.560	0.560	0.560	127,100
2022-03-23	0.545	0.595	0.545	0.580	0.580	1,250,200
2022-03-22	0.535	0.550	0.525	0.535	0.535	330,800
2022-03-21	0.530	0.560	0.530	0.545	0.545	476,300
2022-03-18	0.535	0.540	0.520	0.530	0.530	137,700
2022-03-17	0.545	0.555	0.535	0.550	0.550	630,500
2022-03-16	0.520	0.545	0.510	0.535	0.535	420,600
2022-03-15	0.515	0.525	0.495	0.500	0.500	215,100
2022-03-14	0.540	0.540	0.520	0.530	0.530	143,100
2022-03-11	0.515	0.560	0.510	0.550	0.550	1,051,700
2022-03-10	0.540	0.560	0.520	0.540	0.540	542,000
2022-03-09	0.505	0.535	0.505	0.535	0.535	550,700
2022-03-08	0.500	0.510	0.490	0.500	0.500	584,500
2022-03-07	0.535	0.555	0.495	0.500	0.500	866,700
2022-03-04	0.580	0.580	0.540	0.570	0.570	415,700
2022-03-03	0.595	0.600	0.565	0.600	0.600	345,900
2022-03-02	0.595	0.600	0.575	0.600	0.600	586,000
2022-03-01	0.600	0.620	0.600	0.600	0.600	268,800
2022-02-28	0.595	0.600	0.590	0.595	0.595	43,700
2022-02-25	0.585	0.610	0.585	0.600	0.600	342,100
2022-02-24	0.610	0.610	0.555	0.580	0.580	967,400
2022-02-23	0.610	0.635	0.610	0.625	0.625	329,400
2022-02-22	0.650	0.650	0.615	0.620	0.620	552,800
2022-02-21	0.680	0.680	0.655	0.655	0.655	415,500
2022-02-18	0.700	0.700	0.680	0.680	0.680	707,800
2022-02-17	0.690	0.720	0.685	0.700	0.700	982,200
2022-02-16	0.710	0.720	0.690	0.695	0.695	422,600
2022-02-15	0.705	0.710	0.695	0.705	0.705	492,200
2022-02-14	0.710	0.710	0.700	0.705	0.705	263,800
2022-02-11	0.730	0.730	0.705	0.715	0.715	666,500
2022-02-10	0.755	0.760	0.735	0.740	0.740	606,200
2022-02-09	0.725	0.780	0.725	0.740	0.740	1,620,700
2022-02-08	0.715	0.735	0.700	0.725	0.725	1,267,000
2022-02-07	0.730	0.740	0.710	0.715	0.715	704,800
2022-02-04	0.735	0.735	0.700	0.725	0.725	592,300

← NewerPage 17 of 19 · 1,095 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.