Mercury Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-	5,000
Aug 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	12,000
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	11,000
Jul 28, 2026	0.62	0.66	0.62	0.66	0.66	8.20%	10,500
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-7.58%	10,000
Jul 21, 2026	0.66	0.66	0.66	0.66	0.66	7.32%	200
Jul 17, 2026	0.62	0.62	0.62	0.62	0.62	1.65%	1,500
Jul 16, 2026	0.61	0.61	0.61	0.61	0.61	-8.33%	2,000
Jun 26, 2026	0.66	0.66	0.66	0.66	0.66	10.00%	1,000
Jun 24, 2026	0.60	0.60	0.60	0.60	0.60	-	9,100
Jun 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	10,000
Jun 15, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
Jun 12, 2026	0.61	0.61	0.61	0.61	0.61	-8.96%	2,000
Jun 5, 2026	0.61	0.67	0.61	0.67	0.67	9.84%	18,000
May 25, 2026	0.61	0.61	0.61	0.61	0.61	-	7,000
May 21, 2026	0.61	0.61	0.61	0.61	0.61	-	2,000
May 19, 2026	0.66	0.66	0.61	0.61	0.61	-7.58%	2,100
May 18, 2026	0.66	0.66	0.66	0.66	0.66	-	100
May 15, 2026	0.66	0.66	0.66	0.66	0.66	-	100
May 14, 2026	0.66	0.66	0.66	0.66	0.66	-	100
May 13, 2026	0.66	0.66	0.66	0.66	0.66	-	100
May 12, 2026	0.61	0.66	0.61	0.66	0.66	9.09%	1,400
May 11, 2026	0.67	0.67	0.61	0.61	0.61	-9.02%	4,100
May 8, 2026	0.67	0.67	0.67	0.67	0.67	-	100
May 7, 2026	0.67	0.67	0.67	0.67	0.67	-	100
May 6, 2026	0.67	0.67	0.67	0.67	0.67	-	300
May 5, 2026	0.67	0.67	0.67	0.67	0.67	-	100
May 4, 2026	0.67	0.67	0.67	0.67	0.67	9.02%	6,000
Apr 24, 2026	0.61	0.61	0.61	0.61	0.61	-	3,000
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