Mieco Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.64	0.64	0.64	0.64	0.64	-	8,900
Aug 6, 2026	0.63	0.64	0.63	0.64	0.64	-	89,500
Aug 5, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	124,000
Jul 31, 2026	0.64	0.65	0.64	0.65	0.65	-	30,000
Jul 30, 2026	0.64	0.65	0.64	0.65	0.65	-	13,700
Jul 29, 2026	0.64	0.65	0.64	0.65	0.65	-	39,000
Jul 28, 2026	0.63	0.65	0.63	0.65	0.65	-	92,100
Jul 24, 2026	0.65	0.65	0.64	0.65	0.65	-	9,000
Jul 22, 2026	0.64	0.65	0.64	0.65	0.65	-0.77%	10,600
Jul 17, 2026	0.65	0.65	0.65	0.65	0.65	-	20,400
Jul 16, 2026	0.64	0.65	0.63	0.65	0.65	-	46,000
Jul 13, 2026	0.64	0.66	0.64	0.65	0.65	-	9,000
Jul 9, 2026	0.64	0.65	0.64	0.65	0.65	-	28,800
Jul 8, 2026	0.63	0.65	0.63	0.65	0.65	0.78%	42,000
Jul 6, 2026	0.63	0.65	0.61	0.65	0.65	-	74,200
Jul 3, 2026	0.63	0.65	0.63	0.65	0.65	-0.77%	76,600
Jul 2, 2026	0.63	0.65	0.63	0.65	0.65	0.78%	48,600
Jul 1, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	1,440,900
Jun 30, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	17,000
Jun 24, 2026	0.61	0.65	0.61	0.65	0.65	-	18,900
Jun 18, 2026	0.60	0.65	0.60	0.65	0.65	-	20,000
Jun 16, 2026	0.65	0.65	0.65	0.65	0.65	-	19,100
Jun 15, 2026	0.65	0.65	0.65	0.65	0.65	-	3,800
Jun 11, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	32,000
Jun 9, 2026	0.65	0.65	0.64	0.65	0.65	-	37,000
Jun 5, 2026	0.65	0.65	0.65	0.65	0.65	-	29,000
Jun 4, 2026	0.65	0.65	0.65	0.65	0.65	-	13,000
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	-	20,000
May 29, 2026	0.65	0.65	0.65	0.65	0.65	-	20,000
May 28, 2026	0.65	0.65	0.65	0.65	0.65	-	34,300
May 26, 2026	0.65	0.65	0.65	0.65	0.65	-	25,000
May 25, 2026	0.66	0.66	0.65	0.65	0.65	-	24,600
May 22, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	51,100
May 21, 2026	0.66	0.66	0.66	0.66	0.66	-	16,200
May 20, 2026	0.66	0.66	0.66	0.66	0.66	-	5,200
May 19, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	10,000
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