Mycron Steel Berhad (KLSE:MYCRON)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0050 (-2.08%)
At close: May 29, 2026
Mycron Steel Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 5,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 24,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 500 |
| May 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 61,000 |
| May 21, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 50,200 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 60,000 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,000 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,000 |
| May 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 52,900 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 48,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 31,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,500 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 26,400 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 118,000 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,700 |
| Apr 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 125,500 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 27,100 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 77,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 1,400 |
| Apr 14, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 400 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,000 |
| Apr 10, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 4,800 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 200 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 1,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.29% | 1,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 17,500 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,200 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.48% | 100 |
| Mar 25, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 27.08% | 600 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 11,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 34,200 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 26,700 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 1,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,500 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 7,200 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -7.55% | 32,700 |
| Mar 4, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 167,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 7,100 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 1,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 56,100 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 47,100 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 3,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 122,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,400 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 6,000 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 13,500 |
| Feb 9, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 2,500 |