Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Mycron Steel Berhad (5087.KL)

Compare

0.3300

-0.0200

(-5.71%)

As of 3:03:49 PM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Feb 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 21, 2025	0.3050	0.3500	0.3050	0.3500	0.3500	37,900
Feb 20, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	16,100
Feb 19, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	28,500
Feb 18, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	100
Feb 17, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	14,100
Feb 14, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	-
Feb 13, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	-
Feb 12, 2025	0.3550	0.3600	0.3550	0.3550	0.3550	23,500
Feb 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	6,700
Feb 7, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	161,300
Feb 6, 2025	0.3650	0.3650	0.3300	0.3450	0.3450	8,500
Feb 5, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	100
Feb 4, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	50,500
Feb 3, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	10,000
Jan 31, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 28, 2025	0.3300	0.3400	0.3300	0.3400	0.3400	44,900
Jan 27, 2025	0.3350	0.3400	0.3350	0.3400	0.3400	10,100
Jan 24, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	5,200
Jan 23, 2025	0.3400	0.3600	0.3400	0.3600	0.3600	17,100
Jan 22, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	110,000
Jan 21, 2025	0.3300	0.3500	0.3300	0.3450	0.3450	40,700
Jan 20, 2025	0.3300	0.3600	0.3300	0.3600	0.3600	46,300
Jan 17, 2025	0.3350	0.3400	0.3350	0.3400	0.3400	34,000
Jan 16, 2025	0.3350	0.3400	0.3250	0.3400	0.3400	72,500
Jan 15, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	63,900
Jan 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	15,000
Jan 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	49,000
Jan 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	22,000
Jan 8, 2025	0.3650	0.3650	0.3450	0.3500	0.3500	57,000
Jan 7, 2025	0.3450	0.3650	0.3450	0.3650	0.3650	69,100
Jan 6, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	6,000
Jan 3, 2025	0.3650	0.3650	0.3400	0.3600	0.3600	87,000
Jan 2, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Dec 31, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	40,400
Dec 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,600
Dec 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 26, 2024	0.3400	0.3800	0.3400	0.3500	0.3500	34,600
Dec 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200
Dec 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Dec 19, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	85,900
Dec 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	26,200
Dec 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,500
Dec 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	35,500
Dec 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	13,000
Dec 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
Dec 11, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	58,100
Dec 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	4,100
Dec 9, 2024	0.3400	0.3850	0.3400	0.3450	0.3450	32,400
Dec 6, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	20,000
Dec 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 4, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	72,100
Dec 3, 2024	0.3400	0.3500	0.3350	0.3500	0.3500	144,200
Dec 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	22,000
Nov 29, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	17,100
Nov 28, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	25,000
Nov 27, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	25,000
Nov 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Nov 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	11,100
Nov 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,500
Nov 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Nov 19, 2024	0.3750	0.3900	0.3600	0.3900	0.3900	26,800
Nov 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 15, 2024	0.3700	0.3950	0.3700	0.3700	0.3700	136,100
Nov 14, 2024	0.3650	0.3750	0.3650	0.3750	0.3750	89,000
Nov 13, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	3,000
Nov 12, 2024	0.3500	0.3650	0.3500	0.3650	0.3650	12,000
Nov 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,900
Nov 7, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Nov 6, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	400
Nov 5, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	15,000
Nov 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Oct 30, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	200
Oct 29, 2024	0.3850	0.3850	0.3650	0.3650	0.3650	24,100
Oct 28, 2024	0.3650	0.3850	0.3650	0.3800	0.3800	10,100
Oct 25, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Oct 24, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Oct 23, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Oct 22, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Oct 21, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	45,400
Oct 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Oct 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Oct 15, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	9,200
Oct 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,500
Oct 11, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	10,500
Oct 10, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	16,800
Oct 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Oct 8, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	51,600
Oct 7, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	54,800
Oct 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	31,200
Oct 3, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	110,200
Oct 2, 2024	0.3800	0.3850	0.3750	0.3800	0.3800	65,800
Oct 1, 2024	0.3750	0.3900	0.3750	0.3800	0.3800	46,200
Sep 30, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	47,300
Sep 27, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	51,700
Sep 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Sep 25, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Sep 24, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	31,000
Sep 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,500
Sep 20, 2024	0.3950	0.4000	0.3900	0.3950	0.3950	166,700
Sep 19, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	21,000
Sep 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 17, 2024	0.3700	0.3950	0.3700	0.3750	0.3750	67,200
Sep 13, 2024	0.4000	0.4000	0.3700	0.4000	0.4000	25,600
Sep 12, 2024	0.3700	0.4050	0.3700	0.4050	0.4050	141,000
Sep 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	62,900
Sep 10, 2024	0.3750	0.4000	0.3700	0.3750	0.3750	107,800
Sep 9, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	192,100
Sep 6, 2024	0.3950	0.3950	0.3750	0.3850	0.3850	84,200
Sep 5, 2024	0.3750	0.3950	0.3750	0.3950	0.3950	30,700
Sep 4, 2024	0.3800	0.3950	0.3700	0.3950	0.3950	199,500
Sep 3, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	95,600
Sep 2, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	55,000
Aug 30, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	405,800
Aug 29, 2024	0.3800	0.3950	0.3700	0.3950	0.3950	107,000
Aug 28, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	500
Aug 27, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	37,000
Aug 26, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	36,100
Aug 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,100
Aug 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,000
Aug 21, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	56,700
Aug 20, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	15,100
Aug 19, 2024	0.4300	0.4300	0.4050	0.4050	0.4050	50,500
Aug 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,100
Aug 15, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	43,800
Aug 14, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	35,100
Aug 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Aug 12, 2024	0.4250	0.4450	0.4250	0.4450	0.4450	119,000
Aug 9, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	295,000
Aug 8, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	76,800
Aug 7, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	279,100
Aug 6, 2024	0.3750	0.4100	0.3750	0.3950	0.3950	218,400
Aug 5, 2024	0.4200	0.4200	0.3650	0.3800	0.3800	674,700
Aug 2, 2024	0.4450	0.4450	0.4350	0.4350	0.4350	267,500
Aug 1, 2024	0.4500	0.4550	0.4400	0.4500	0.4500	62,700
Jul 31, 2024	0.4500	0.4550	0.4300	0.4550	0.4550	489,300
Jul 30, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	502,500
Jul 29, 2024	0.4850	0.4850	0.4750	0.4800	0.4800	140,800
Jul 26, 2024	0.5000	0.5000	0.4750	0.4850	0.4850	257,100
Jul 25, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	93,000
Jul 24, 2024	0.4950	0.5100	0.4950	0.5000	0.5000	603,300
Jul 23, 2024	0.4950	0.4950	0.4850	0.4900	0.4900	152,300
Jul 22, 2024	0.4950	0.4950	0.4800	0.4950	0.4950	432,800
Jul 19, 2024	0.5150	0.5150	0.4950	0.5050	0.5050	351,500
Jul 18, 2024	0.5050	0.5250	0.5000	0.5150	0.5150	576,000
Jul 17, 2024	0.4900	0.5150	0.4850	0.5100	0.5100	1,293,500
Jul 16, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	506,000
Jul 15, 2024	0.4850	0.5000	0.4850	0.4950	0.4950	525,800
Jul 12, 2024	0.4800	0.4950	0.4800	0.4850	0.4850	104,900
Jul 11, 2024	0.4750	0.4950	0.4750	0.4900	0.4900	354,500
Jul 10, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	442,800
Jul 9, 2024	0.4950	0.5050	0.4950	0.4950	0.4950	418,700
Jul 5, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	584,100
Jul 4, 2024	0.5100	0.5100	0.4900	0.5050	0.5050	624,400
Jul 3, 2024	0.5000	0.5200	0.5000	0.5050	0.5050	2,982,600
Jul 2, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	1,471,300
Jul 1, 2024	0.4450	0.4550	0.4400	0.4450	0.4450	343,200
Jun 28, 2024	0.4600	0.4600	0.4450	0.4450	0.4450	309,600
Jun 27, 2024	0.4600	0.4650	0.4450	0.4600	0.4600	251,300
Jun 26, 2024	0.4650	0.4650	0.4550	0.4650	0.4650	106,000
Jun 25, 2024	0.4550	0.4650	0.4550	0.4650	0.4650	271,600
Jun 24, 2024	0.4700	0.4700	0.4500	0.4650	0.4650	246,100
Jun 21, 2024	0.4500	0.4700	0.4450	0.4700	0.4700	320,200
Jun 20, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	442,400
Jun 19, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	816,200
Jun 18, 2024	0.4900	0.5100	0.4700	0.4800	0.4800	1,970,600
Jun 14, 2024	0.4650	0.5000	0.4600	0.4850	0.4850	3,535,200
Jun 13, 2024	0.4400	0.4650	0.4350	0.4600	0.4600	200,500
Jun 12, 2024	0.4550	0.4600	0.4400	0.4450	0.4450	601,100
Jun 11, 2024	0.4700	0.4750	0.4500	0.4600	0.4600	1,372,300
Jun 10, 2024	0.4500	0.4700	0.4400	0.4650	0.4650	1,043,400
Jun 7, 2024	0.4100	0.4500	0.4100	0.4450	0.4450	1,593,700
Jun 6, 2024	0.4150	0.4200	0.4100	0.4100	0.4100	160,600
Jun 5, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	341,500
Jun 4, 2024	0.4050	0.4250	0.4000	0.4200	0.4200	1,654,000
May 31, 2024	0.3850	0.3900	0.3750	0.3900	0.3900	140,700
May 30, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	27,400
May 29, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	39,900
May 28, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	37,500
May 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
May 24, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	154,300
May 23, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	338,500
May 21, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	301,800
May 20, 2024	0.3850	0.4000	0.3850	0.3950	0.3950	820,400
May 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	118,500
May 16, 2024	0.3900	0.4000	0.3850	0.3850	0.3850	449,000
May 15, 2024	0.3650	0.3950	0.3650	0.3900	0.3900	597,600
May 14, 2024	0.3650	0.3750	0.3650	0.3650	0.3650	134,100
May 13, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	127,500
May 10, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	66,100
May 9, 2024	0.3600	0.3700	0.3600	0.3650	0.3650	356,700
May 8, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	116,500
May 7, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	49,700
May 6, 2024	0.3700	0.3750	0.3600	0.3600	0.3600	113,600
May 3, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	66,100
May 2, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	96,200
Apr 30, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	2,300
Apr 29, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	53,000
Apr 26, 2024	0.3700	0.3750	0.3650	0.3750	0.3750	63,100
Apr 25, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	46,500
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	50,000
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	53,000
Apr 22, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	54,600
Apr 19, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	280,200
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	130,000
Apr 17, 2024	0.3700	0.3750	0.3650	0.3750	0.3750	63,500
Apr 16, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	80,800
Apr 15, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	145,200
Apr 12, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	578,500
Apr 9, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	116,000
Apr 8, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	291,000
Apr 5, 2024	0.3950	0.4000	0.3800	0.3850	0.3850	259,100
Apr 4, 2024	0.3650	0.4000	0.3600	0.3950	0.3950	1,492,300
Apr 3, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	25,000
Apr 2, 2024	0.3650	0.3750	0.3650	0.3700	0.3700	106,000
Apr 1, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 29, 2024	0.3750	0.3750	0.3550	0.3600	0.3600	113,700
Mar 27, 2024	0.3650	0.3750	0.3650	0.3750	0.3750	139,700
Mar 26, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	108,000
Mar 25, 2024	0.3600	0.3800	0.3600	0.3750	0.3750	712,000
Mar 22, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	105,800
Mar 21, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	92,100
Mar 20, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	27,100
Mar 19, 2024	0.3500	0.3600	0.3450	0.3600	0.3600	131,900
Mar 18, 2024	0.3450	0.3550	0.3450	0.3500	0.3500	69,000
Mar 15, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	39,600
Mar 14, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	56,700
Mar 13, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	94,200
Mar 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	52,000
Mar 11, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	37,500
Mar 8, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	266,400
Mar 7, 2024	0.3550	0.3550	0.3400	0.3450	0.3450	38,000
Mar 6, 2024	0.3400	0.3550	0.3400	0.3450	0.3450	160,600
Mar 5, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	35,000
Mar 4, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	6,000
Mar 1, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	194,400
Feb 29, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	209,400
Feb 28, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	81,700
Feb 27, 2024	0.3600	0.3800	0.3600	0.3750	0.3750	136,500
Feb 26, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	208,700

5021.KL AYS Ventures Berhad

0.2650

-1.85%

3778.KL Melewar Industrial Group Berhad

0.1850

0.00%

7217.KL Eonmetall Group Berhad

0.2850

0.00%

5665.KL Southern Steel Berhad

0.4800

0.00%

7014.KL YLI Holdings Berhad

0.4050

0.00%

7020.KL ASTEEL Group Berhad

0.0700

0.00%

4235.KL Lion Industries Corporation Berhad

0.1800

-2.70%

5072.KL Hiap Teck Venture Berhad

0.2850

-5.00%

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

0211.KL Tashin Holdings Berhad

0.3050

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mycron Steel Berhad (5087.KL)

Related Tickers