Mieco Chipboard Berhad (KLSE:MIECO)
Malaysia · Delayed Price · Currency is MYR 0.6500
0.00 (0.00%)
At close: Jan 16, 2026
Mieco Chipboard Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 55,700 |
| Jan 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 154,800 |
| Jan 14, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 9,200 |
| Jan 13, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 60,300 |
| Jan 9, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 642,000 |
| Jan 8, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 160,800 |
| Jan 7, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 182,400 |
| Jan 6, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 182,000 |
| Jan 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,000 |
| Jan 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 21,000 |
| Dec 31, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 801,700 |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 10,000 |
| Dec 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 49,000 |
| Dec 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,000 |
| Dec 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 6,000 |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 36,000 |
| Dec 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 8,000 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 103,000 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 41,000 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 81,000 |
| Dec 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 71,500 |
| Dec 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 71,600 |
| Dec 11, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 30,000 |
| Dec 9, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 41,000 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 20,000 |
| Dec 4, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 237,500 |
| Dec 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 51,000 |
| Dec 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 45,000 |
| Dec 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 11,000 |
| Nov 20, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,000 |
| Nov 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 23,200 |
| Nov 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 61,000 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | 80,000 |
| Nov 13, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 25,000 |
| Nov 12, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 151,000 |
| Nov 11, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.05% | 66,000 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.68% | 80,400 |
| Nov 7, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 87,300 |
| Nov 6, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.82% | 2,000 |
| Nov 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -6.43% | 20,000 |
| Nov 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.87% | 1,000 |
| Nov 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 90,000 |
| Oct 31, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 17,100 |
| Oct 30, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | - | 41,500 |
| Oct 29, 2025 | 0.70 | 0.74 | 0.65 | 0.66 | 0.66 | - | 20,900 |
| Oct 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 63,000 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 13,700 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 35,000 |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Oct 16, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 50,100 |