Kuala Lumpur - Delayed Quote MYR

Mieco Chipboard Berhad (5001.KL)

0.7000

0.0000

(0.00%)

At close: 4:50:06 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	0.6850	0.7000	0.6850	0.7000	0.7000	15,400
Feb 12, 2025	0.6850	0.7000	0.6800	0.7000	0.7000	40,500
Feb 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Feb 7, 2025	0.6800	0.7000	0.6800	0.7000	0.7000	17,100
Feb 6, 2025	0.6800	0.6950	0.6800	0.6950	0.6950	6,100
Feb 5, 2025	0.6800	0.6950	0.6700	0.6950	0.6950	49,200
Feb 4, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	10,000
Feb 3, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	5,900
Jan 31, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Jan 28, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
Jan 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Jan 24, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	4,000
Jan 23, 2025	0.6650	0.6950	0.6650	0.6950	0.6950	7,000
Jan 22, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	5,000
Jan 21, 2025	0.6650	0.6900	0.6650	0.6900	0.6900	9,000
Jan 20, 2025	0.6600	0.6900	0.6550	0.6900	0.6900	41,800
Jan 17, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	5,000
Jan 16, 2025	0.6900	0.6900	0.6600	0.6850	0.6850	38,200
Jan 15, 2025	0.6500	0.6900	0.6500	0.6900	0.6900	11,400
Jan 14, 2025	0.6700	0.7000	0.6700	0.7000	0.7000	5,000
Jan 13, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Jan 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 9, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 8, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 7, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 3, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 2, 2025	0.6700	0.7000	0.6700	0.7000	0.7000	58,600
Dec 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Dec 27, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	10,000
Dec 26, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	11,000
Dec 24, 2024	0.6400	0.6700	0.6350	0.6700	0.6700	3,223,100
Dec 23, 2024	0.6500	0.6750	0.6500	0.6550	0.6550	72,800
Dec 20, 2024	0.6500	0.6750	0.6500	0.6500	0.6500	18,000
Dec 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 17, 2024	0.6450	0.6800	0.6450	0.6800	0.6800	138,900
Dec 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 12, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	24,100
Dec 11, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	27,300
Dec 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 9, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	23,800
Dec 6, 2024	0.6750	0.6900	0.6750	0.6750	0.6750	424,400
Dec 5, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Dec 4, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	64,000
Dec 3, 2024	0.6900	0.7000	0.6800	0.6950	0.6950	484,000
Dec 2, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	928,400
Nov 29, 2024	0.7000	0.7050	0.6950	0.7000	0.7000	697,300
Nov 28, 2024	0.7000	0.7050	0.7000	0.7000	0.7000	958,100
Nov 27, 2024	0.6950	0.7300	0.6950	0.7100	0.7100	471,900
Nov 26, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	181,200
Nov 25, 2024	0.6950	0.7300	0.6650	0.7050	0.7050	1,450,100
Nov 22, 2024	0.6950	0.7100	0.6800	0.6900	0.6900	447,700
Nov 21, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	372,700
Nov 20, 2024	0.6900	0.7500	0.6800	0.7100	0.7100	4,802,800
Nov 19, 2024	0.6650	0.6950	0.6650	0.6950	0.6950	265,900
Nov 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	191,000
Nov 15, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	255,000
Nov 14, 2024	0.6800	0.6800	0.6700	0.6750	0.6750	265,200
Nov 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	225,300
Nov 12, 2024	0.6850	0.6850	0.6800	0.6850	0.6850	215,000
Nov 11, 2024	0.6850	0.6850	0.6800	0.6850	0.6850	200,000
Nov 8, 2024	0.6900	0.6900	0.6850	0.6850	0.6850	205,000
Nov 7, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	566,400
Nov 6, 2024	0.6750	0.6900	0.6750	0.6900	0.6900	414,100
Nov 5, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	394,100
Nov 4, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	454,100
Nov 1, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	439,100
Oct 30, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	472,900
Oct 29, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	440,900
Oct 28, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	459,900
Oct 25, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	549,900
Oct 24, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	464,700
Oct 23, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	503,600
Oct 22, 2024	0.6750	0.6750	0.6700	0.6750	0.6750	1,119,000
Oct 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	454,600
Oct 18, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	454,700
Oct 17, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	484,800
Oct 16, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	520,500
Oct 15, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	489,000
Oct 14, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	468,000
Oct 11, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	519,000
Oct 10, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	493,000
Oct 9, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	503,000
Oct 8, 2024	0.6750	0.6850	0.6700	0.6850	0.6850	498,100
Oct 7, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	488,000
Oct 4, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	1,095,900
Oct 3, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	497,000
Oct 2, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	989,000
Oct 1, 2024	0.6800	0.6800	0.6750	0.6800	0.6800	622,000
Sep 30, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	2,061,100
Sep 27, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	1,271,500
Sep 26, 2024	0.6200	0.6300	0.5450	0.6300	0.6300	1,656,900
Sep 25, 2024	0.6650	0.6650	0.6300	0.6300	0.6300	1,660,000
Sep 24, 2024	0.6700	0.6700	0.6500	0.6700	0.6700	1,850,100
Sep 23, 2024	0.6800	0.6800	0.6450	0.6750	0.6750	1,968,900
Sep 20, 2024	0.6650	0.6800	0.6450	0.6750	0.6750	1,631,800
Sep 19, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	1,246,700
Sep 18, 2024	0.6900	0.6900	0.6750	0.6900	0.6900	1,461,900
Sep 17, 2024	0.6850	0.6900	0.6750	0.6900	0.6900	1,102,400
Sep 13, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,487,300
Sep 12, 2024	0.6850	0.6900	0.6800	0.6900	0.6900	1,620,000
Sep 11, 2024	0.6800	0.6900	0.6800	0.6850	0.6850	99,100
Sep 10, 2024	0.6850	0.6850	0.6750	0.6800	0.6800	758,000
Sep 9, 2024	0.6600	0.6800	0.6600	0.6750	0.6750	41,500
Sep 6, 2024	0.6800	0.6850	0.6750	0.6850	0.6850	157,700
Sep 5, 2024	0.6700	0.6850	0.6700	0.6850	0.6850	5,000
Sep 4, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	19,100
Sep 3, 2024	0.6700	0.6850	0.6700	0.6750	0.6750	71,000
Sep 2, 2024	0.6850	0.6900	0.6800	0.6900	0.6900	190,300
Aug 30, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	337,000
Aug 29, 2024	0.6600	0.6700	0.6350	0.6700	0.6700	400,200
Aug 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	20,000
Aug 27, 2024	0.6700	0.6700	0.6650	0.6650	0.6650	207,300
Aug 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	150,000
Aug 23, 2024	0.6600	0.6750	0.6550	0.6700	0.6700	247,200
Aug 22, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	283,800
Aug 21, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	173,000
Aug 20, 2024	0.6850	0.6850	0.6800	0.6850	0.6850	533,600
Aug 19, 2024	0.6800	0.6900	0.6750	0.6850	0.6850	1,324,400
Aug 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,512,200
Aug 15, 2024	0.6700	0.6800	0.6650	0.6800	0.6800	1,194,600
Aug 14, 2024	0.6750	0.6850	0.6750	0.6750	0.6750	2,089,800
Aug 13, 2024	0.6700	0.6800	0.6700	0.6750	0.6750	1,389,700
Aug 12, 2024	0.7000	0.7000	0.6700	0.6750	0.6750	1,269,100
Aug 9, 2024	0.6950	0.7000	0.6800	0.7000	0.7000	2,068,900
Aug 8, 2024	0.6750	0.6950	0.6750	0.6950	0.6950	2,198,800
Aug 7, 2024	0.6650	0.7000	0.6650	0.6950	0.6950	2,332,200
Aug 6, 2024	0.6400	0.6950	0.6400	0.6850	0.6850	3,046,600
Aug 5, 2024	0.6600	0.6700	0.6300	0.6500	0.6500	2,362,900
Aug 2, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	2,927,800
Aug 1, 2024	0.6700	0.6850	0.6500	0.6850	0.6850	4,030,400
Jul 31, 2024	0.6600	0.6800	0.6550	0.6800	0.6800	1,159,900
Jul 30, 2024	0.6600	0.6750	0.6550	0.6700	0.6700	3,588,000
Jul 29, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	2,654,800
Jul 26, 2024	0.6750	0.6800	0.6650	0.6700	0.6700	1,910,600
Jul 25, 2024	0.6750	0.6800	0.6650	0.6800	0.6800	1,677,300
Jul 24, 2024	0.6800	0.6850	0.6750	0.6850	0.6850	2,029,500
Jul 23, 2024	0.6850	0.6850	0.6700	0.6850	0.6850	1,667,700
Jul 22, 2024	0.6900	0.6900	0.6850	0.6900	0.6900	401,400
Jul 19, 2024	0.6650	0.6950	0.6650	0.6900	0.6900	1,163,800
Jul 18, 2024	0.6950	0.7000	0.6800	0.6800	0.6800	707,800
Jul 17, 2024	0.6800	0.7050	0.6800	0.7000	0.7000	3,426,100
Jul 16, 2024	0.7100	0.7250	0.6900	0.6900	0.6900	6,245,000
Jul 15, 2024	0.6900	0.7100	0.6800	0.7100	0.7100	3,296,200
Jul 12, 2024	0.6700	0.7000	0.6600	0.7000	0.7000	1,140,300
Jul 11, 2024	0.6700	0.6800	0.6700	0.6750	0.6750	758,900
Jul 10, 2024	0.6650	0.6800	0.6550	0.6750	0.6750	1,150,000
Jul 9, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	1,590,200
Jul 5, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	50,800
Jul 4, 2024	0.6600	0.6900	0.6600	0.6750	0.6750	65,800
Jul 3, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	20,100
Jul 2, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	10,000
Jul 1, 2024	0.6650	0.7000	0.6650	0.7000	0.7000	10,600
Jun 28, 2024	0.7000	0.7000	0.6850	0.6850	0.6850	13,400
Jun 27, 2024	0.7000	0.7100	0.6750	0.6750	0.6750	26,500
Jun 26, 2024	0.6900	0.7000	0.6850	0.6850	0.6850	17,200
Jun 25, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	26,100
Jun 24, 2024	0.6850	0.6900	0.6800	0.6800	0.6800	18,000
Jun 21, 2024	0.6600	0.6750	0.6600	0.6700	0.6700	24,900
Jun 20, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	10,400
Jun 19, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	15,000
Jun 18, 2024	0.6600	0.6700	0.6550	0.6600	0.6600	129,800
Jun 14, 2024	0.6650	0.6800	0.6650	0.6750	0.6750	27,800
Jun 13, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	26,000
Jun 12, 2024	0.6850	0.6900	0.6800	0.6800	0.6800	20,000
Jun 11, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	26,500
Jun 10, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	15,200
Jun 7, 2024	0.6800	0.6800	0.6650	0.6750	0.6750	71,000
Jun 6, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	20,000
Jun 5, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	46,500
Jun 4, 2024	0.6700	0.7000	0.6700	0.6750	0.6750	31,000
May 31, 2024	0.6700	0.6800	0.6650	0.6700	0.6700	20,500
May 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,000
May 29, 2024	0.6700	0.6700	0.6600	0.6650	0.6650	83,300
May 28, 2024	0.6650	0.6750	0.6650	0.6700	0.6700	29,200
May 27, 2024	0.6550	0.6750	0.6550	0.6650	0.6650	37,900
May 24, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
May 23, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	13,300
May 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,000
May 20, 2024	0.6400	0.7000	0.6400	0.6800	0.6800	40,000
May 17, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	14,200
May 16, 2024	0.6450	0.6800	0.6450	0.6500	0.6500	22,800
May 15, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	27,300
May 14, 2024	0.6450	0.6500	0.6400	0.6500	0.6500	102,000
May 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,000
May 10, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	30,200
May 9, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	78,400
May 8, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	69,000
May 7, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	42,000
May 6, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	196,400
May 3, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	30,000
May 2, 2024	0.6450	0.6500	0.6350	0.6500	0.6500	130,000
Apr 30, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	162,200
Apr 29, 2024	0.6450	0.6500	0.6450	0.6450	0.6450	3,794,700
Apr 26, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	136,500
Apr 25, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	10,700
Apr 24, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	120,200
Apr 23, 2024	0.6100	0.6500	0.6000	0.6500	0.6500	118,400
Apr 22, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	72,000
Apr 19, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	23,000
Apr 18, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	26,900
Apr 17, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	22,000
Apr 16, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	199,500
Apr 15, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	20,400
Apr 12, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	219,000
Apr 9, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	33,000
Apr 8, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	24,000
Apr 5, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	22,100
Apr 4, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	270,000
Apr 3, 2024	0.6450	0.6500	0.6450	0.6450	0.6450	40,000
Apr 2, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	90,100
Apr 1, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	360,000
Mar 29, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	112,000
Mar 27, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	143,200
Mar 26, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	84,900
Mar 25, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	200,000
Mar 22, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	101,100
Mar 21, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	33,000
Mar 20, 2024	0.6350	0.6500	0.6350	0.6500	0.6500	76,700
Mar 19, 2024	0.6350	0.6500	0.6350	0.6500	0.6500	51,100
Mar 18, 2024	0.6450	0.6500	0.6200	0.6500	0.6500	167,300
Mar 15, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	157,600
Mar 14, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	57,600
Mar 13, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	30,300
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	30,000
Mar 11, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	307,700
Mar 8, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	49,000
Mar 7, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	24,000
Mar 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	20,000
Mar 5, 2024	0.6450	0.6500	0.6400	0.6500	0.6500	618,300
Mar 4, 2024	0.6450	0.6500	0.6400	0.6500	0.6500	261,100
Mar 1, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	101,800
Feb 29, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	166,000
Feb 28, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	150,100
Feb 27, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	140,000
Feb 26, 2024	0.6450	0.6500	0.6400	0.6500	0.6500	198,900
Feb 23, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	51,000
Feb 22, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	153,500
Feb 21, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	277,400
Feb 20, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	3,916,000
Feb 19, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	134,000
Feb 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	20,000
Feb 15, 2024	0.6450	0.6500	0.6350	0.6500	0.6500	220,000
Feb 14, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	110,000
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	20,000

7180.KL Sern Kou Resources Berhad

0.8450

0.00%

5576.KL Minho (M) Berhad

0.2850

0.00%

7025.KL Woodlandor Holdings Berhad

0.6450

0.00%

7202.KL Hextar Retail Berhad

0.4800

-1.03%

5095.KL HeveaBoard Berhad

0.2450

0.00%

7123.KL Maxland Berhad

0.0400

-11.11%

9016.KL Eksons Corporation Berhad

0.5600

0.00%

5025.KL Auro Holdings Berhad

0.1400

0.00%

7854.KL Timberwell Berhad

0.5200

0.00%

6904.KL Subur Tiasa Holdings Berhad

0.7400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mieco Chipboard Berhad (5001.KL)

Related Tickers