Mercury Industries Bhd(MY:8192)
0.600.00 (0.00%)
MY:8192
Mercury Industries Bhd historical prices
0.60
At close:0.00 (0.00%)
Mercury Industries Bhd (8192) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.61 | 0.70 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.61 | 0.70 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 1,000 | 0.29 |
| Nov 05, 2026 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | +0.83% | 4,100 | 1.23 |
| Nov 04, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | 5,000 | 1.50 |
| Nov 03, 2026 | 0.62 | 0.68 | 0.61 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.62 | 0.68 | 0.61 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.82% | 7,900 | 2.32 |
| Oct 29, 2026 | 0.61 | 0.68 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | +0.83% | 6,200 | 1.88 |
| Oct 27, 2026 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | 0.00% | 3,100 | 0.95 |
| Oct 26, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.97% | 2,100 | 0.62 |
| Oct 23, 2026 | 0.63 | 0.80 | 0.62 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.63 | 0.80 | 0.62 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.63 | 0.80 | 0.62 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.63 | 0.80 | 0.62 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.63 | 0.80 | 0.62 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.63 | 0.80 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -12.50% | 3,000 | 0.82 |
| Oct 14, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 1,000 | 0.27 |
| Oct 13, 2026 | 0.72 | 0.72 | 0.62 | 0.72 | 0.72 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +3.60% | 2,900 | 0.79 |
| Oct 09, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 500 | 0.14 |
| Oct 08, 2026 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.70 | 0.72 | 0.61 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.70 | 0.72 | 0.62 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.70 | 0.72 | 0.61 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | +11.20% | 2,000 | 0.55 |
| Oct 01, 2026 | 0.63 | 0.72 | 0.61 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.63 | 0.72 | 0.61 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.63 | 0.72 | 0.62 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.63 | 0.72 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 1,500 | 0.42 |
| Sep 24, 2026 | 0.63 | 0.72 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.63 | 0.71 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.63 | 0.72 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 4,000 | 1.08 |
| Sep 18, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.63 | 0.74 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.63 | 0.75 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -11.35% | 1,700 | 0.44 |
| Sep 07, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.71% | 5,000 | 1.31 |
| Sep 04, 2026 | 0.70 | 0.75 | 0.63 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.60 | 0.70 | 0.59 | 0.70 | 0.70 | +12.90% | 85,200 | 34.72 |
