Mercury Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.61	0.61	0.61	0.61	0.61	-	3,000
Apr 20, 2026	0.61	0.68	0.61	0.61	0.61	-9.63%	2,500
Apr 14, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	58,000
Apr 6, 2026	0.68	0.68	0.68	0.68	0.68	8.80%	500
Apr 3, 2026	0.62	0.68	0.62	0.63	0.63	-10.71%	3,600
Apr 2, 2026	0.65	0.70	0.65	0.70	0.70	-	6,300
Mar 31, 2026	0.64	0.70	0.64	0.70	0.70	7.69%	2,500
Mar 18, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	20,100
Mar 13, 2026	0.61	0.64	0.60	0.64	0.64	5.83%	9,900
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Mar 5, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Feb 19, 2026	0.60	0.60	0.60	0.60	0.60	-	1,000
Feb 13, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	16,600
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-	10,200
Feb 3, 2026	0.61	0.61	0.58	0.58	0.58	-5.69%	11,000
Jan 30, 2026	0.61	0.62	0.61	0.62	0.62	-10.87%	15,000
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