Mieco Chipboard Berhad (KLSE:MIECO)
Malaysia · Delayed Price · Currency is MYR 0.6550
+0.0050 (0.77%)
At close: May 19, 2026
Mieco Chipboard Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 14,100 |
| May 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 14,000 |
| May 13, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.77% | 7,000 |
| May 12, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 12,000 |
| May 11, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 21,400 |
| May 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6,000 |
| May 7, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 1,100 |
| May 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 20,100 |
| May 5, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.26% | 8,100 |
| Apr 29, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 79,000 |
| Apr 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 14,000 |
| Apr 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,000 |
| Apr 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Apr 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 110,000 |
| Apr 17, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 115,000 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 4,000 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 1,000 |
| Apr 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 17,000 |
| Apr 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 28,100 |
| Apr 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,900 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 15,000 |
| Mar 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Mar 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12,000 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Mar 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 55,000 |
| Mar 18, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | 8,200 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 22,000 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 15,500 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Mar 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 70,000 |
| Mar 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12,000 |
| Mar 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 155,000 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,800 |
| Mar 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 51,000 |
| Mar 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 111,400 |
| Mar 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100,000 |
| Mar 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 62,000 |
| 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 |