Mercury Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.60	0.69	0.60	0.69	0.69	11.29%	10,000
Jan 22, 2026	0.62	0.64	0.62	0.62	0.62	-8.15%	3,100
Jan 21, 2026	0.62	0.68	0.62	0.68	0.68	3.85%	8,600
Jan 19, 2026	0.65	0.65	0.65	0.65	0.65	-6.47%	3,000
Jan 16, 2026	0.66	0.70	0.66	0.70	0.70	5.30%	10,200
Jan 14, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	500
Jan 13, 2026	0.68	0.68	0.65	0.65	0.65	-12.16%	29,500
Dec 23, 2025	0.67	0.74	0.67	0.74	0.74	-0.67%	6,500
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	10.37%	1,000
Dec 18, 2025	0.67	0.68	0.67	0.68	0.68	-10.00%	6,000
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	500
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	3.55%	500
Nov 18, 2025	0.71	0.71	0.71	0.71	0.71	-	100
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	4,000
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	8,000
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	-	1,000
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	1,000
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	-	1,000
Nov 5, 2025	0.72	0.72	0.72	0.72	0.72	-6.49%	400
Nov 4, 2025	0.77	0.77	0.77	0.77	0.77	8.45%	500
Nov 3, 2025	0.71	0.71	0.71	0.71	0.71	-8.97%	2,000
Oct 28, 2025	0.70	0.78	0.70	0.78	0.78	6.85%	12,500
Oct 17, 2025	0.73	0.73	0.71	0.73	0.73	-	3,000
Oct 15, 2025	0.73	0.79	0.73	0.73	0.73	-8.18%	4,000
Oct 13, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Oct 8, 2025	0.70	0.80	0.70	0.80	0.80	13.57%	900
Oct 7, 2025	0.73	0.73	0.70	0.70	0.70	-3.45%	23,000
Oct 6, 2025	0.75	0.75	0.73	0.73	0.73	-3.33%	25,000
Oct 2, 2025	0.75	0.75	0.75	0.75	0.75	-7.41%	8,000
Sep 24, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	3,000
Aug 25, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	16,400
Aug 7, 2025	0.81	0.81	0.81	0.81	0.81	-	5,900
Jul 31, 2025	0.81	0.81	0.81	0.81	0.81	-	300