Skip to main content
Melewar Industrial Group Berhad (KLSE:MELEWAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.150
-0.005 (-3.23%)
At close: Apr 30, 2026

KLSE:MELEWAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.150.150.150.150.15-3.23%218,500
Apr 29, 20260.160.160.150.160.16-219,100
Apr 28, 20260.150.170.150.160.166.90%4,991,300
Apr 27, 20260.140.150.140.150.157.41%495,000
Apr 24, 20260.140.140.140.140.14-3.57%27,900
Apr 23, 20260.140.140.140.140.143.70%141,100
Apr 22, 20260.140.140.140.140.14-61,000
Apr 20, 20260.140.140.140.140.14-35,600
Apr 17, 20260.140.140.130.140.14-3.57%57,600
Apr 16, 20260.140.140.130.140.14-1,290,000
Apr 15, 20260.140.140.140.140.14-100,000
Apr 14, 20260.140.140.140.140.143.70%48,100
Apr 10, 20260.140.140.140.140.143.85%254,900
Apr 9, 20260.130.130.130.130.13-7.14%100,000
Apr 8, 20260.140.140.140.140.147.69%56,400
Apr 7, 20260.130.130.130.130.13-11,000
Apr 6, 20260.130.140.130.130.13-3.70%62,000
Apr 3, 20260.130.140.130.140.143.85%33,000
Apr 2, 20260.140.140.130.130.13-3.70%65,000
Mar 31, 20260.130.140.130.140.143.85%278,200
Mar 30, 20260.130.130.130.130.13-136,800
Mar 27, 20260.130.140.130.130.13-116,500
Mar 26, 20260.130.130.130.130.13-10,000
Mar 25, 20260.130.130.130.130.13-15,000
Mar 24, 20260.130.130.130.130.13-158,000
Mar 19, 20260.130.140.130.130.13-115,500
Mar 18, 20260.140.140.130.130.13-7.14%10,300
Mar 17, 20260.130.140.130.140.147.69%253,100
Mar 16, 20260.130.130.130.130.13-140,600
Mar 13, 20260.140.140.130.130.13-45,000
Mar 12, 20260.130.150.130.130.13-693,500
Mar 11, 20260.130.130.130.130.13-3.70%10,000
Mar 10, 20260.130.140.130.140.14-3.57%74,000
Mar 9, 20260.140.140.140.140.14-129,200
Mar 6, 20260.140.150.140.140.14-33,100
Mar 5, 20260.140.140.140.140.14-66,000
Mar 4, 20260.140.140.140.140.14-110,000
Mar 3, 20260.140.140.140.140.14-9,000
Mar 2, 20260.140.140.140.140.14-3.45%156,000
Feb 27, 20260.140.150.140.150.15-11,300
Feb 26, 20260.150.150.150.150.15-144,600
Feb 25, 20260.150.150.150.150.15-63,800
Feb 24, 20260.150.150.150.150.15-3.33%50,100
Feb 23, 20260.150.150.150.150.153.45%110,000
Feb 20, 20260.140.150.140.150.15-91,600
Feb 19, 20260.150.150.150.150.15-58,000
Feb 16, 20260.140.150.140.150.153.57%104,000
Feb 13, 20260.140.140.140.140.14-22,000
Feb 12, 20260.150.150.140.140.14-3.45%150,000
Feb 11, 20260.140.150.140.150.153.57%93,900
Feb 10, 20260.140.140.140.140.14-3.45%115,700
Feb 9, 20260.140.150.140.150.153.57%4,400
Feb 6, 20260.140.140.140.140.14-65,100
Feb 5, 20260.140.140.140.140.14-3.45%404,200
Feb 4, 20260.150.150.140.150.15-3.33%274,000
Feb 3, 20260.150.150.150.150.15-369,100
Jan 30, 20260.150.150.150.150.15-10,000
Jan 29, 20260.150.160.150.150.15-230,000
Jan 28, 20260.150.150.150.150.15-3.23%9,800
Jan 27, 20260.160.160.160.160.163.33%190,000
Jan 26, 20260.150.160.150.150.15-3.23%132,000
Jan 23, 20260.150.160.150.160.163.33%96,300
Jan 22, 20260.160.160.150.150.15-3.23%125,500
Jan 21, 20260.150.160.150.160.16-73,000
Jan 20, 20260.160.160.160.160.16-60,700
Jan 19, 20260.160.160.150.160.16-140,700
Jan 16, 20260.160.160.160.160.16-1,000
Jan 15, 20260.160.160.160.160.16-3.13%17,000
Jan 14, 20260.160.160.160.160.163.23%60,000
Jan 13, 20260.160.160.160.160.16-42,400
Jan 12, 20260.160.160.160.160.16-6,000
Jan 9, 20260.160.160.160.160.16-52,000
Jan 8, 20260.150.160.150.160.163.33%367,500
Jan 7, 20260.150.150.150.150.15-78,100
Jan 6, 20260.150.150.150.150.15-3.23%38,000
Jan 5, 20260.150.160.150.160.16-845,200
Dec 31, 20250.160.160.160.160.16-12,000
Dec 30, 20250.160.160.160.160.16-248,200
Dec 29, 20250.160.160.160.160.16-211,600
Dec 26, 20250.160.160.160.160.16-12,000
Dec 23, 20250.160.160.160.160.16-3.13%28,000
Dec 22, 20250.160.160.160.160.16-14,000
Dec 19, 20250.160.160.160.160.16-10,600
Dec 18, 20250.160.160.160.160.16-49,000
Dec 17, 20250.160.160.160.160.163.23%98,800
Dec 16, 20250.160.160.160.160.16-3.13%549,800
Dec 15, 20250.160.160.160.160.16-200,000
Dec 12, 20250.160.160.160.160.163.23%134,000
Dec 11, 20250.150.160.150.160.16-14,300
Dec 10, 20250.160.160.160.160.16-151,100
Dec 9, 20250.160.160.150.160.16-422,000
Dec 8, 20250.150.160.150.160.163.33%172,200
Dec 5, 20250.150.150.150.150.15-70,000
Dec 4, 20250.150.160.150.150.15-56,300
Dec 3, 20250.160.160.150.150.15-6.25%1,142,900
Dec 2, 20250.160.160.160.160.163.23%80,900
Dec 1, 20250.160.160.160.160.16-3.13%179,000
Nov 28, 20250.160.160.160.160.16-89,100
Nov 27, 20250.160.170.160.160.163.23%272,900
Nov 26, 20250.160.160.150.160.16-3.13%184,500