Melewar Industrial Group Berhad (KLSE:MELEWAR)
Malaysia · Delayed Price · Currency is MYR 0.1500
-0.0050 (-3.23%)
At close: Jan 28, 2026
KLSE:MELEWAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 9,800 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 190,000 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 132,000 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 96,300 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 125,500 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 73,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,700 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 140,700 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 17,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 60,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,400 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,000 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 367,500 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 78,100 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 38,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 845,200 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 248,200 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 211,600 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 28,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,600 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 98,800 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 549,800 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 134,000 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,300 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 151,100 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 422,000 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 172,200 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 70,000 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 56,300 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,142,900 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 80,900 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 179,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 89,100 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 272,900 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 184,500 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 130,100 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 33,000 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 133,400 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 61,000 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 261,600 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 251,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |