MyTech Group Berhad (KLSE:MYTECH)
Malaysia · Delayed Price · Currency is MYR 0.2350
+0.0050 (2.17%)
At close: Nov 3, 2026
MyTech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 6,300 |
| Nov 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 20,400 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 79,500 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 247,000 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 97,100 |
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 72,000 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,432,600 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 615,500 |
| Oct 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 647,100 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 347,600 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 196,000 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 12,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 69,800 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,000 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 62,000 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 40,400 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,000 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 40,100 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 70,000 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,500 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 300 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 10,000 |
| Sep 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 21,000 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 14,300 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,300 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 31,000 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 35,100 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 10,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 10,500 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,600 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 15,000 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 30,100 |
| Aug 13, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 30,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,500 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 28,000 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,400 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 12,000 |
| Aug 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 8,100 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 200 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 10,000 |
| Jul 28, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.80% | 23,000 |
| Jul 27, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | -5.56% | 81,000 |
| Jul 24, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 2,200 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 7,600 |