Mieco Berhad(MY:5001)
0.660.00 (0.00%)
MY:5001
Mieco Berhad historical prices
0.66
At close:0.00 (0.00%)
Mieco Berhad (5001) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.00% | 10,000 | 0.18 |
| Nov 10, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.00% | 77,200 | 1.40 |
| Nov 09, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 103,600 | 1.87 |
| Nov 05, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 14,200 | 0.26 |
| Nov 04, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 10,000 | 0.18 |
| Nov 03, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.76% | 1,000 | 0.02 |
| Nov 02, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 8,500 | 0.15 |
| Oct 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 10,000 | 0.17 |
| Oct 29, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 18,900 | 0.33 |
| Oct 28, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 20,000 | 0.34 |
| Oct 27, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.00% | 2,100 | 0.04 |
| Oct 23, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 11,000 | 0.18 |
| Oct 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 9,000 | 0.15 |
| Oct 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 3,000 | 0.05 |
| Oct 20, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.00% | 1,200 | 0.02 |
| Oct 15, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +1.55% | 11,000 | 0.18 |
| Oct 14, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | -0.77% | 47,600 | 0.79 |
| Oct 12, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.00% | 10,000 | 0.17 |
| Oct 08, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 15,000 | 0.25 |
| Oct 07, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +3.13% | 7,700 | 0.13 |
| Oct 02, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 0.00% | 47,900 | 0.79 |
| Oct 01, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 19,300 | 0.31 |
| Sep 30, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 9,000 | 0.14 |
| Sep 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 5,000 | 0.06 |
| Sep 25, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 5,900 | 0.07 |
| Sep 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 5,000 | 0.06 |
| Sep 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 111,000 | 1.30 |
| Sep 10, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 80,800 | 0.96 |
| Sep 09, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 9,700 | 0.11 |
| Sep 07, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 10,000 | 0.12 |
| Sep 04, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 122,000 | 1.47 |
| Sep 03, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 2,220,000 | 46.60 |
