Melewar Industrial Group Bhd.(MY:3778)
0.12+0.00 (+4.35%)
MY:3778
Melewar Industrial Group Bhd. historical prices
0.12
At close:+0.00 (+4.35%)
Melewar Industrial Group Bhd. (3778) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 2,100 | 0.01 |
| Nov 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 31,000 | 0.21 |
| Nov 09, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 55,400 | 0.34 |
| Nov 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 83,500 | 0.49 |
| Nov 04, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.35% | 183,500 | 1.06 |
| Nov 03, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 382,900 | 2.27 |
| Nov 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 252,100 | 1.47 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 41,000 | 0.24 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 2,000 | 0.01 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,000 | 0.07 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 121,700 | 0.71 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 10,000 | 0.06 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 52,000 | 0.29 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 22,000 | 0.12 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 210,000 | 1.20 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 52,900 | 0.30 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 18,200 | 0.10 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 21,100 | 0.12 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 102,000 | 0.58 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 77,600 | 0.43 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 283,900 | 1.63 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 267,200 | 1.53 |
| Oct 09, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 32,000 | 0.18 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,100 | 0.01 |
| Oct 07, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 538,100 | 3.11 |
| Oct 06, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 252,800 | 1.49 |
| Oct 05, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 128,100 | 0.76 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 281,000 | 1.70 |
| Oct 01, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 302,000 | 1.88 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 33,300 | 0.21 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 58,600 | 0.36 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 47,400 | 0.29 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 16,600 | 0.10 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 3,100 | 0.02 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 109,000 | 0.67 |
| Sep 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 92,100 | 0.57 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 15,000 | 0.09 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 174,300 | 1.08 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 432,400 | 2.79 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 265,400 | 1.67 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 922,100 | 6.41 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 51,800 | 0.35 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,000 | 0.03 |
| Sep 09, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 40,000 | 0.27 |
| Sep 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 43,200 | 0.29 |
| Sep 07, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 135,800 | 0.90 |
| Sep 04, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 2,900 | 0.02 |
| Sep 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 737,200 | 5.29 |
