MyTech Group Berhad (KLSE:MYTECH)
Malaysia · Delayed Price · Currency is MYR 0.2700
0.00 (0.00%)
At close: Sep 8, 2025
MyTech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 25,100 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34,100 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 25,900 |
| Sep 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 17,000 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 161,100 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 411,200 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 91,000 |
| Aug 25, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 1.67% | 174,000 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 22,900 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 86,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,010,000 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 416,000 |
| Aug 13, 2025 | 0.32 | 0.34 | 0.30 | 0.30 | 0.30 | -14.29% | 300,200 |
| Aug 11, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 12.90% | 104,100 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 20,900 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.58% | 11,500 |
| Aug 5, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.76% | 25,100 |
| Aug 4, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | - | 60,000 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 1,500 |
| Jul 31, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -5.80% | 317,800 |
| Jul 30, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 79,700 |
| Jul 28, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -5.56% | 64,000 |
| Jul 25, 2025 | 0.32 | 0.36 | 0.31 | 0.36 | 0.36 | 14.29% | 165,400 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 30,100 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 25,000 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 395,100 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 334,000 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -1.47% | 68,000 |
| Jul 15, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -4.23% | 211,200 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 57,700 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 28,000 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 195,600 |
| Jul 7, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 206,300 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 42,500 |
| Jul 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 239,900 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Jul 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.46% | 60,000 |
| Jun 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 66,100 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 57,800 |
| Jun 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 50,000 |
| Jun 18, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 72,500 |
| Jun 17, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 11,000 |
| Jun 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 172,500 |
| Jun 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 53,000 |
| Jun 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.63% | 30,700 |
| Jun 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.56% | 10,200 |
| Jun 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 13,000 |
| Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.00% | 104,000 |
| Jun 5, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 4.17% | 152,800 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 79,300 |