Mycron Steel Berhad (KLSE:MYCRON)
Malaysia · Delayed Price · Currency is MYR 0.2600
0.00 (0.00%)
At close: Jan 23, 2026
Mycron Steel Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 20,500 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 5,000 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 13,000 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 3,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,300 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 99,500 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 8.33% | 20,200 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 1,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,200 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 50,000 |
| Dec 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 61,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 36,000 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 16,100 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 1,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 200 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 30,500 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 2,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 2,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,100 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 27,000 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 21,800 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 6,100 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,700 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 104,600 |
| Dec 1, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 21,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 18,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,000 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 12,700 |
| Nov 25, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 16,000 |
| Nov 24, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 9,300 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 32,300 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 1,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 71,900 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 40,400 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 8,200 |
| Nov 11, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 98,800 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 5,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,500 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,000 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,900 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 24,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 71,400 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,500 |