Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,982.37 +140.40 (+0.23%) CMC Crypto 200
1,261.36 -96.65 (-7.12%)
Mitsubishi Chemical Group Corporation (MTLHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:55PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 09 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 08 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 07 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 06 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 03 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 02 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 01 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 30 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1,800 |
| 29 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 26 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 25 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 24 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 23 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 22 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 19 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 18 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 17 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 16 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 15 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 100 |
| 12 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 11 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 10 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 13,700 |
| 09 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 08 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 05 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 04 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 03 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 02 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 01 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 28 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 28 Mar 2024 | 0.106 Dividend | |||||
| 27 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| 26 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| 25 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| 22 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | 2,000 |
| 21 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 20 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 19 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 18 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 15 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 14 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | 100 |
| 13 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 12 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 08 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 1,000 |
| 07 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 06 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 05 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 04 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 01 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 29 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 28 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 27 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | 10,800 |
| 26 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 23 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 22 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 21 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 20 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 16 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 15 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 14 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | 100 |
| 13 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 12 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 09 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 08 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 07 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 06 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 05 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 02 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 01 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 31 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 30 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 29 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 26 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 25 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 24 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 23 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 22 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 19 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 18 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 17 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 16 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 12 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 11 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 10 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 09 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 08 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 05 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 04 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 03 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 02 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 29 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 28 Dec 2023 | 5.98 | 6.08 | 5.98 | 5.98 | 5.88 | 1,900 |
| 27 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
| 26 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
| 22 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
| 21 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | 500 |
| 20 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| 19 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.