Yahoo

Mail

Singapore markets close in 2 hours 5 minutes

Straits Times Index
3,334.02
-9.33(-0.28%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,730.90
+14.43(+0.08%)
FTSE 100
8,179.68
-45.65(-0.55%)
Bitcoin USD
61,485.30
+849.29(+1.40%)
CMC Crypto 200
1,283.32
-0.51(-0.04%)

MyTech Group Berhad (7692.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5300

0.0000

(0.00%)

As of 03:54PM MYT. Market open.

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.5300	0.5300	0.5300	0.5300	0.5300	38,300
26 Jun 2024	0.5250	0.5250	0.5250	0.5250	0.5250	20,200
25 Jun 2024	0.5400	0.5400	0.5250	0.5250	0.5250	49,000
24 Jun 2024	0.5400	0.5450	0.5400	0.5450	0.5450	62,300
21 Jun 2024	0.5550	0.5550	0.5250	0.5250	0.5250	147,600
20 Jun 2024	0.5850	0.5900	0.5450	0.5550	0.5550	14,200
19 Jun 2024	0.5950	0.5950	0.5950	0.5950	0.5950	10,000
18 Jun 2024	0.5950	0.5950	0.5950	0.5950	0.5950	2,500
14 Jun 2024	0.5500	0.6000	0.5500	0.5950	0.5950	54,700
13 Jun 2024	0.5400	0.5600	0.5300	0.5600	0.5600	37,100
12 Jun 2024	0.5600	0.5600	0.5600	0.5600	0.5600	101,500
11 Jun 2024	0.5350	0.5350	0.5350	0.5350	0.5350	9,000
10 Jun 2024	0.5650	0.5650	0.5550	0.5550	0.5550	217,000
07 Jun 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
06 Jun 2024	0.5400	0.5450	0.5350	0.5350	0.5350	20,000
05 Jun 2024	0.5650	0.5650	0.5650	0.5650	0.5650	100,000
04 Jun 2024	0.5500	0.5500	0.5500	0.5500	0.5500	166,400
31 May 2024	0.5250	0.5500	0.5100	0.5500	0.5500	338,400
30 May 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
29 May 2024	0.5500	0.5500	0.5250	0.5250	0.5250	100,000
28 May 2024	0.5300	0.5300	0.5250	0.5250	0.5250	55,600
27 May 2024	0.5400	0.5400	0.5350	0.5350	0.5350	60,500
24 May 2024	0.5600	0.5600	0.5350	0.5500	0.5500	493,000
23 May 2024	0.5850	0.5850	0.5600	0.5700	0.5700	339,400
21 May 2024	0.5850	0.5850	0.5700	0.5800	0.5800	173,000
20 May 2024	0.5650	0.5700	0.5650	0.5700	0.5700	165,200
17 May 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
16 May 2024	0.5600	0.5700	0.5600	0.5650	0.5650	152,000
15 May 2024	0.5800	0.5850	0.5800	0.5850	0.5850	13,500
14 May 2024	0.5750	0.6000	0.5750	0.5800	0.5800	714,600
13 May 2024	0.5750	0.5750	0.5700	0.5700	0.5700	19,900
10 May 2024	0.6050	0.6050	0.5850	0.5850	0.5850	30,000
09 May 2024	0.6100	0.6200	0.6050	0.6200	0.6200	141,000
08 May 2024	0.6250	0.6250	0.5600	0.5700	0.5700	100,100
07 May 2024	0.5900	0.6200	0.5900	0.6050	0.6050	282,000
06 May 2024	0.5600	0.5850	0.5600	0.5850	0.5850	29,500
03 May 2024	0.5800	0.5800	0.5600	0.5700	0.5700	21,400
02 May 2024	0.5600	0.5800	0.5600	0.5800	0.5800	16,300
30 Apr 2024	0.5450	0.5800	0.5450	0.5800	0.5800	38,900
29 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	167,800
26 Apr 2024	0.5950	0.5950	0.5750	0.5950	0.5950	231,100
25 Apr 2024	0.5650	0.5950	0.5650	0.5950	0.5950	9,200
24 Apr 2024	0.6050	0.6050	0.5600	0.6000	0.6000	25,200
23 Apr 2024	0.5600	0.5700	0.5350	0.5700	0.5700	80,200
22 Apr 2024	0.5300	0.5500	0.5300	0.5500	0.5500	125,200
19 Apr 2024	0.5200	0.5300	0.5100	0.5100	0.5100	1,111,100
18 Apr 2024	0.5250	0.5650	0.5200	0.5650	0.5650	36,600
17 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	11,000
16 Apr 2024	0.5700	0.5800	0.5400	0.5700	0.5700	286,700
15 Apr 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
12 Apr 2024	0.6200	0.6250	0.6100	0.6150	0.6150	149,800
09 Apr 2024	0.6200	0.6300	0.6200	0.6200	0.6200	14,100
08 Apr 2024	0.5950	0.6250	0.5950	0.6200	0.6200	253,700
05 Apr 2024	0.5500	0.6200	0.5500	0.5950	0.5950	543,200
04 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
03 Apr 2024	0.5850	0.5850	0.5400	0.5650	0.5650	33,100
02 Apr 2024	0.5150	0.6050	0.5100	0.5850	0.5850	265,200
01 Apr 2024	0.5200	0.5200	0.5150	0.5200	0.5200	50,200
29 Mar 2024	0.5150	0.5400	0.5150	0.5400	0.5400	25,500
27 Mar 2024	0.5500	0.5500	0.5150	0.5250	0.5250	253,700
26 Mar 2024	0.5500	0.5600	0.5300	0.5500	0.5500	555,300
25 Mar 2024	0.5950	0.5950	0.5600	0.5600	0.5600	269,800
22 Mar 2024	0.5900	0.5950	0.5900	0.5950	0.5950	108,700
21 Mar 2024	0.6000	0.6100	0.5950	0.6000	0.6000	219,900
20 Mar 2024	0.6050	0.6250	0.5900	0.6100	0.6100	253,200
19 Mar 2024	0.6100	0.6450	0.6050	0.6200	0.6200	545,500
18 Mar 2024	0.6050	0.6250	0.5950	0.6100	0.6100	369,400
15 Mar 2024	0.6550	0.6550	0.5900	0.5900	0.5900	1,459,600
14 Mar 2024	0.5100	0.6800	0.5100	0.6550	0.6550	4,112,400
13 Mar 2024	0.5000	0.5100	0.4900	0.5000	0.5000	517,400
12 Mar 2024	0.5100	0.5100	0.4800	0.5000	0.5000	14,300
11 Mar 2024	0.5000	0.5100	0.4850	0.5100	0.5100	86,900
08 Mar 2024	0.4950	0.5000	0.4800	0.4950	0.4950	427,500
07 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	210,800
06 Mar 2024	0.4500	0.4800	0.4500	0.4800	0.4800	182,000
05 Mar 2024	0.4300	0.4450	0.4300	0.4450	0.4450	835,000
04 Mar 2024	0.4400	0.4450	0.4350	0.4400	0.4400	663,200
01 Mar 2024	0.4550	0.4550	0.4400	0.4450	0.4450	249,000
29 Feb 2024	0.4500	0.4550	0.4300	0.4550	0.4550	712,800
28 Feb 2024	0.4700	0.4700	0.4600	0.4600	0.4600	627,200
27 Feb 2024	0.5100	0.5300	0.4650	0.4650	0.4650	801,200
26 Feb 2024	0.5000	0.5150	0.5000	0.5100	0.5100	350,800
23 Feb 2024	0.5100	0.5100	0.4900	0.5050	0.5050	199,700
22 Feb 2024	0.4750	0.5150	0.4700	0.5150	0.5150	672,700
21 Feb 2024	0.4900	0.5000	0.4750	0.4800	0.4800	205,600
20 Feb 2024	0.4600	0.5000	0.4600	0.4900	0.4900	323,400
19 Feb 2024	0.4250	0.4600	0.4250	0.4600	0.4600	693,000
16 Feb 2024	0.4300	0.4350	0.4300	0.4350	0.4350	300,200
15 Feb 2024	0.4450	0.4450	0.4350	0.4350	0.4350	259,600
14 Feb 2024	0.4800	0.4800	0.4300	0.4450	0.4450	592,800
13 Feb 2024	0.4850	0.4900	0.4750	0.4900	0.4900	460,200
09 Feb 2024	0.4550	0.4850	0.4300	0.4800	0.4800	1,273,700
08 Feb 2024	0.4100	0.4650	0.4100	0.4650	0.4650	375,100
07 Feb 2024	0.4100	0.4200	0.4000	0.4150	0.4150	395,700
06 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	118,300
05 Feb 2024	0.4000	0.4100	0.4000	0.4100	0.4100	95,000
02 Feb 2024	0.3900	0.3950	0.3800	0.3950	0.3950	90,000
31 Jan 2024	0.3900	0.3900	0.3800	0.3800	0.3800	105,000
30 Jan 2024	0.3900	0.3900	0.3850	0.3850	0.3850	50,000
29 Jan 2024	0.4450	0.4450	0.3900	0.4050	0.4050	128,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,334.02-9.33(-0.28%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,730.90+14.43(+0.08%)

FTSE 1008,179.68-45.65(-0.55%)

Bitcoin USD61,485.30+849.29(+1.40%)

CMC Crypto 2001,283.32-0.51(-0.04%)

MyTech Group Berhad (7692.KL)

Straits Times Index
3,334.02
-9.33(-0.28%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,730.90
+14.43(+0.08%)

FTSE 100
8,179.68
-45.65(-0.55%)

Bitcoin USD
61,485.30
+849.29(+1.40%)

CMC Crypto 200
1,283.32
-0.51(-0.04%)