MyTech Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	30,000
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	-	4,100
Feb 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	4,100
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	4,000
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	17,000
Feb 5, 2026	0.28	0.30	0.28	0.30	0.30	-	32,600
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	25,000
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	-	3,000
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	65,200
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	169,000
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	11,000
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	10,500
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	103,000
Jan 20, 2026	0.28	0.29	0.28	0.29	0.29	-	55,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	10,100
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	63,300
Jan 14, 2026	0.28	0.28	0.28	0.28	0.28	-	35,000
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	80,000
Jan 12, 2026	0.29	0.29	0.28	0.29	0.29	-	34,700
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	20,000
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-	41,200
Jan 7, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	24,300
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	466,000
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-	2,121,700
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-	30,000
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	399,100
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-	1,100,000
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	10,000
Dec 26, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	162,500
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	64,000
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	28,500
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	150,000
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,598,900
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-	39,800
Dec 15, 2025	0.33	0.33	0.31	0.31	0.31	-8.96%	391,600
Dec 12, 2025	0.32	0.35	0.32	0.34	0.34	3.08%	2,006,100
Dec 9, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	197,100
Dec 5, 2025	0.29	0.32	0.29	0.32	0.32	10.34%	10,500
Dec 4, 2025	0.31	0.32	0.28	0.29	0.29	-10.77%	26,200
Dec 1, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	446,100
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	7,000
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	5,000
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	11,000
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	-	252,200
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	15,000
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-	367,500
Nov 18, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	110,000
Nov 12, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	74,000
Nov 11, 2025	0.35	0.35	0.34	0.34	0.34	-12.82%	66,000