U.S. Markets closed

M3TECH (0017.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 20210.06000.06500.06000.06000.0600161,500
Sep 15, 20210.06500.06500.06000.06500.0650418,800
Sep 14, 20210.06000.06500.06000.06500.0650739,000
Sep 13, 20210.06000.06500.06000.06000.0600282,200
Sep 10, 20210.06000.06500.06000.06000.0600659,300
Sep 09, 20210.06000.06500.06000.06000.0600204,900
Sep 08, 20210.06500.06500.06000.06000.0600390,400
Sep 07, 20210.06500.06500.06000.06000.06001,541,000
Sep 06, 20210.06000.06500.06000.06000.0600573,600
Sep 03, 20210.06000.06500.06000.06000.0600346,200
Sep 02, 20210.06000.06500.06000.06000.0600397,500
Sep 01, 2021------
Aug 30, 20210.06500.06500.06000.06000.06003,303,500
Aug 27, 20210.06000.06500.06000.06500.0650366,900
Aug 26, 20210.06500.06500.06000.06000.06002,112,700
Aug 25, 20210.07000.07000.06500.06500.06503,097,200
Aug 24, 20210.06000.07500.06000.07000.070059,332,000
Aug 23, 20210.06000.06500.05500.06000.0600905,400
Aug 20, 20210.05500.06500.05500.06000.060014,517,600
Aug 19, 20210.06000.06500.06000.06000.06002,065,900
Aug 18, 20210.06500.06500.06000.06000.0600805,200
Aug 17, 20210.06500.07000.06000.06500.065012,468,400
Aug 16, 20210.06000.06500.05500.06000.06004,612,400
Aug 13, 20210.06500.07000.06000.06000.06001,975,200
Aug 12, 20210.07000.07000.06000.06500.06507,571,900
Aug 11, 20210.06000.08000.05500.07000.0700137,270,400
Aug 09, 20210.05500.06500.05500.05500.05503,833,400
Aug 06, 20210.05500.06000.05500.05500.0550119,200
Aug 05, 20210.05500.06000.05500.05500.0550385,300
Aug 04, 20210.05500.06000.05500.05500.0550943,500
Aug 03, 20210.05500.06000.05500.05500.0550883,700
Aug 02, 20210.06000.06000.05000.05500.055044,006,400
Jul 30, 20210.07000.07000.06500.06500.06506,999,300
Jul 29, 20210.06500.07000.06500.06500.06501,242,700
Jul 28, 20210.07000.07000.06500.06500.0650206,900
Jul 27, 20210.06500.07000.06500.06500.0650229,300
Jul 26, 20210.06500.07000.06500.07000.0700847,300
Jul 23, 20210.06500.07000.06500.07000.0700578,000
Jul 22, 20210.07000.07000.06500.06500.06501,016,500
Jul 21, 20210.07000.07000.06500.07000.0700391,900
Jul 19, 20210.07000.07000.06500.06500.06501,598,000
Jul 16, 20210.06500.07000.06500.07000.07001,179,400
Jul 15, 20210.07000.07000.06500.06500.06508,223,400
Jul 14, 20210.07000.07000.06500.07000.07003,145,800
Jul 13, 20210.07500.07500.06500.06500.06503,136,600
Jul 12, 20210.07000.07500.06500.07000.070021,473,900
Jul 09, 20210.08000.08000.07000.07000.07003,737,300
Jul 08, 20210.08000.08000.07500.07500.075024,871,700
Jul 07, 20210.08000.08500.07500.08000.080072,896,300
Jul 06, 20210.08000.08500.07500.07500.075012,009,900
Jul 05, 20210.08000.08000.07500.08000.080054,612,600
Jul 02, 20210.07500.08500.07000.08000.0800154,669,200
Jul 01, 20210.06500.07500.06500.07500.075061,260,300
Jun 30, 20210.07500.07500.06500.06500.06507,604,700
Jun 29, 20210.07000.07500.06500.07000.0700103,549,700
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.06000.07000.06000.07000.070040,159,900
Jun 21, 20210.06000.06500.06000.06000.0600810,600
Jun 18, 20210.06000.06500.06000.06000.0600574,300
Jun 17, 20210.06000.06500.06000.06000.0600991,300
Jun 16, 20210.07000.07000.06500.06500.06509,812,200
Jun 15, 20210.07000.07000.06500.07000.07002,611,700
Jun 14, 20210.07000.07000.06500.07000.07002,908,400
Jun 11, 20210.07500.07500.07000.07000.07005,518,800
Jun 10, 20210.07000.07500.07000.07500.07503,910,000
Jun 09, 20210.06500.07500.06000.07000.070042,086,900
Jun 08, 20210.06000.06500.06000.06500.06501,040,500
Jun 04, 20210.06500.06500.06000.06000.06001,606,800
Jun 03, 20210.06500.07000.06000.06500.065022,528,600
Jun 02, 20210.06000.06500.06000.06000.06002,812,000
Jun 01, 20210.06500.06500.06000.06500.06502,211,900
May 31, 20210.06000.06500.05500.06500.065012,249,700
May 28, 20210.07000.07000.06000.06000.060015,747,700
May 27, 20210.07000.07500.06500.07000.070022,659,000
May 25, 20210.06000.07000.06000.06500.065038,393,600
May 24, 20210.06000.06000.05500.06000.06002,238,600
May 21, 20210.05500.06000.05000.06000.060010,410,100
May 20, 20210.05000.06000.05000.05500.05509,238,300
May 19, 20210.05500.05500.05000.05500.05501,289,800
May 18, 20210.05500.05500.05000.05000.0500654,300
May 17, 20210.05500.05500.05000.05500.0550566,400
May 12, 20210.05500.05500.05500.05500.055021,300
May 11, 20210.05500.06000.05000.05500.05504,361,200
May 10, 20210.06000.06000.05500.05500.05501,978,100
May 07, 20210.06000.06000.05500.06000.06001,110,900
May 06, 20210.05500.06000.05500.05500.05509,192,800
May 05, 20210.06000.06000.05500.06000.06001,620,400
May 04, 20210.05500.06000.05500.06000.06006,882,300
May 03, 20210.05500.06000.05500.05500.05504,581,000
Apr 30, 20210.06000.06000.05500.05500.05501,611,600
Apr 28, 20210.05500.06000.05500.05500.05503,127,700
Apr 27, 20210.06000.06000.05500.06000.06007,523,000
Apr 26, 20210.05000.06000.05000.05500.055016,310,700
Apr 23, 20210.05000.05500.05000.05000.05003,475,100
Apr 22, 20210.05000.05500.05000.05500.05503,912,600
Apr 21, 20210.05500.05500.05000.05000.05003,337,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...