Mieco Chipboard Berhad (KLSE:MIECO)
Malaysia · Delayed Price · Currency is MYR 0.6500
0.00 (0.00%)
At close: Feb 23, 2026
Mieco Chipboard Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 82,000 |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 18,000 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 163,000 |
| Feb 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 138,000 |
| Feb 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 13,000 |
| Feb 13, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 11,000 |
| Feb 12, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 20,500 |
| Feb 11, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 33,000 |
| Feb 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 11,000 |
| Feb 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,647,700 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,333,600 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 57,200 |
| Feb 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 36,100 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,151,900 |
| Jan 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 128,600 |
| Jan 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 343,600 |
| Jan 27, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 910,000 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 776,100 |
| Jan 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 121,000 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 151,000 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12,000 |
| Jan 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 41,000 |
| Jan 19, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 147,300 |
| 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 |