MyTech Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.690	0.765	0.685	0.745	0.745	2,317,700
2022-01-31	0.660	0.700	0.655	0.690	0.690	599,900
2022-01-28	0.665	0.680	0.655	0.660	0.660	738,200
2022-01-27	0.685	0.690	0.660	0.665	0.665	338,000
2022-01-26	0.670	0.695	0.665	0.685	0.685	1,441,800
2022-01-25	0.750	0.750	0.645	0.655	0.655	3,701,000
2022-01-24	0.760	0.780	0.745	0.760	0.760	526,900
2022-01-21	0.770	0.780	0.740	0.760	0.760	532,700
2022-01-20	0.700	0.785	0.700	0.775	0.775	2,605,500
2022-01-19	0.730	0.730	0.700	0.700	0.700	560,800
2022-01-17	0.735	0.765	0.725	0.735	0.735	954,500
2022-01-14	0.785	0.785	0.740	0.740	0.740	1,553,000
2022-01-13	0.835	0.835	0.795	0.795	0.795	1,033,400
2022-01-12	0.865	0.890	0.810	0.815	0.815	1,594,700
2022-01-11	0.905	0.915	0.865	0.875	0.875	1,539,900
2022-01-10	0.950	0.965	0.905	0.905	0.905	2,447,500
2022-01-07	0.905	0.950	0.895	0.950	0.950	2,719,900
2022-01-06	0.940	0.955	0.905	0.910	0.910	1,835,500
2022-01-05	0.960	0.980	0.930	0.950	0.950	3,518,700
2022-01-04	0.985	1.020	0.950	0.955	0.955	3,395,700
2022-01-03	0.920	0.995	0.900	0.970	0.970	6,510,400
2021-12-31	0.970	1.070	0.925	0.930	0.930	10,093,300
2021-12-30	0.740	1.000	0.740	0.960	0.960	24,316,000
2021-12-29	0.730	0.760	0.730	0.735	0.735	557,000
2021-12-28	0.710	0.730	0.710	0.730	0.730	553,700
2021-12-27	0.710	0.725	0.710	0.710	0.710	312,800
2021-12-24	0.715	0.715	0.710	0.710	0.710	120,000
2021-12-23	0.735	0.735	0.710	0.730	0.730	264,800
2021-12-22	0.725	0.745	0.725	0.735	0.735	388,200
2021-12-21	0.705	0.725	0.700	0.720	0.720	316,600
2021-12-20	0.715	0.715	0.700	0.705	0.705	300,900
2021-12-17	0.740	0.760	0.715	0.720	0.720	614,000
2021-12-16	0.730	0.760	0.720	0.745	0.745	1,176,600
2021-12-15	0.700	0.725	0.700	0.720	0.720	467,200
2021-12-14	0.725	0.725	0.705	0.705	0.705	390,700
2021-12-13	0.720	0.750	0.715	0.725	0.725	1,228,400
2021-12-10	0.710	0.725	0.705	0.720	0.720	479,600
2021-12-09	0.710	0.740	0.710	0.710	0.710	793,200
2021-12-08	0.765	0.765	0.710	0.710	0.710	617,700
2021-12-07	0.710	0.770	0.700	0.745	0.745	1,364,000
2021-12-06	0.775	0.780	0.700	0.710	0.710	1,073,600
2021-12-02	0.815	0.815	0.740	0.755	0.755	1,405,700
2021-12-01	0.815	0.830	0.785	0.815	0.815	1,057,200
2021-11-30	0.900	0.930	0.815	0.820	0.820	3,050,100
2021-11-29	0.755	0.890	0.745	0.890	0.890	2,755,200
2021-11-26	0.880	0.895	0.805	0.825	0.825	2,204,100
2021-11-25	0.955	0.970	0.855	0.875	0.875	3,933,700
2021-11-24	0.980	1.020	0.960	0.970	0.970	2,127,500
2021-11-23	1.010	1.050	0.950	0.995	0.995	3,627,500
2021-11-22	1.110	1.110	0.985	1.000	1.000	5,660,300
2021-11-19	1.240	1.260	1.120	1.140	1.140	2,611,000
2021-11-18	1.300	1.420	1.260	1.280	1.280	8,886,300
2021-11-17	6.630	6.820	6.070	6.220	1.244	6,760,500
2021-11-16	5.940	6.870	5.860	6.580	1.316	10,770,000
2021-11-15	5.500	5.950	5.350	5.850	1.170	4,338,000
2021-11-12	5.460	5.630	5.400	5.500	1.100	1,529,000
2021-11-11	5.480	5.740	5.230	5.460	1.092	2,641,000
2021-11-10	5.650	5.750	5.230	5.400	1.080	2,999,500
2021-11-09	5.650	6.080	5.610	5.650	1.130	8,272,500
2021-11-08	4.500	5.670	4.490	5.550	1.110	12,708,500

← NewerPage 18 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.