Skip to main content
Midtown Group Berhad (KLSE:MIDTOWN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 9, 2026

Midtown Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-394,200
Mar 6, 20260.070.080.070.080.087.14%224,400
Mar 5, 20260.080.080.070.070.07-6.67%3,600
Mar 4, 20260.080.080.080.080.08-96,000
Mar 3, 20260.080.080.080.080.08-6.25%44,000
Mar 2, 20260.080.080.080.080.08-5.88%136,500
Feb 27, 20260.080.090.080.090.09-55,000
Feb 26, 20260.090.090.090.090.09-5.56%32,400
Feb 25, 20260.090.090.090.090.095.88%25,100
Feb 24, 20260.080.090.080.090.09-260,400
Feb 13, 20260.090.090.080.090.09-5.56%103,000
Feb 11, 20260.090.090.090.090.095.88%100,000
Feb 10, 20260.090.090.090.090.09-103,700
Feb 9, 20260.090.090.090.090.096.25%338,300
Feb 6, 20260.080.080.080.080.086.67%449,000
Feb 5, 20260.080.080.080.080.08-95,100
Feb 4, 20260.080.080.080.080.08-9,900
Feb 3, 20260.080.080.080.080.08-299,800
Jan 30, 20260.080.080.080.080.08-6.25%141,700
Jan 29, 20260.080.080.080.080.08-5.88%2,000
Jan 27, 20260.090.090.090.090.09-31,700
Jan 22, 20260.080.090.080.090.096.25%9,400
Jan 21, 20260.090.090.080.080.08-5.88%82,800
Jan 20, 20260.100.100.090.090.09-5.56%56,400
Jan 19, 20260.090.090.090.090.09-2,018,900
Jan 16, 20260.100.100.090.090.09-10,330,400
Jan 15, 20260.100.100.090.090.09-5.26%133,100
Jan 14, 20260.090.100.090.100.10-21,800
Jan 13, 20260.090.100.090.100.105.56%110,300
Jan 12, 20260.100.100.090.090.09-85,200
Jan 9, 20260.090.100.090.090.09-129,700
Jan 8, 20260.090.100.090.090.09-50,500
Jan 7, 20260.090.090.090.090.09-24,600
Jan 6, 20260.100.100.090.090.09-5.26%93,100
Jan 5, 20260.090.100.090.100.105.56%944,900
Jan 2, 20260.080.090.080.090.095.88%420,600
Dec 31, 20250.080.090.080.090.096.25%1,855,100
Dec 30, 20250.080.080.080.080.086.67%128,600
Dec 29, 20250.080.080.080.080.08-6.25%203,700
Dec 26, 20250.080.080.080.080.08-5.88%131,900
Dec 24, 20250.080.090.080.090.0913.33%1,208,400
Dec 23, 20250.090.090.080.080.08-11.76%328,900
Dec 22, 20250.090.090.080.090.09-235,300
Dec 19, 20250.080.100.080.090.09-4,476,600
Dec 18, 20250.090.090.090.090.09-5.56%327,900
Dec 17, 20250.090.090.090.090.09-5.26%683,000
Dec 16, 20250.080.100.080.100.1058.33%10,979,100
Dec 15, 20250.060.060.060.060.06-1,000
Dec 12, 20250.060.060.060.060.06-7.69%49,500
Dec 10, 20250.060.070.060.070.078.33%10,000
Dec 9, 20250.060.060.060.060.06-7.69%80,000
Dec 8, 20250.070.070.070.070.07-3,600
Dec 4, 20250.070.070.070.070.07-57,800
Dec 3, 20250.070.070.060.070.07-80,600
Dec 2, 20250.070.070.070.070.07-6,400
Dec 1, 20250.060.070.060.070.07-199,900
Nov 28, 20250.060.070.060.070.07-45,600
Nov 27, 20250.060.070.060.070.07-223,400
Nov 26, 20250.060.070.060.070.078.33%80,800
Nov 25, 20250.070.070.060.060.06-435,200
Nov 21, 20250.060.060.060.060.06-54,000
Nov 20, 20250.070.070.060.060.06-7.69%30,700
Nov 19, 20250.070.070.070.070.07-273,000
Nov 18, 20250.080.080.070.070.07-13.33%16,600
Nov 17, 20250.080.080.070.080.08-28,400
Nov 14, 20250.080.080.080.080.08-500
Nov 13, 20250.080.080.070.080.08-45,700
Nov 12, 20250.070.080.070.080.087.14%4,100
Nov 11, 20250.070.080.070.070.07-56,400
Nov 10, 20250.070.070.070.070.07-145,700
Nov 7, 20250.070.070.070.070.07-38,900
Nov 6, 20250.070.070.070.070.07-24,100
Nov 5, 20250.070.070.070.070.07-91,000
Nov 4, 20250.080.080.070.070.07-6.67%446,800
Nov 3, 20250.080.080.080.080.08-6.25%3,000
Oct 31, 20250.080.080.080.080.086.67%11,100
Oct 30, 20250.080.080.080.080.08-6.25%68,800
Oct 29, 20250.080.080.080.080.08-100
Oct 28, 20250.080.080.080.080.08-117,600
Oct 27, 20250.080.090.080.080.086.67%32,900
Oct 24, 20250.080.080.080.080.08-13,600
Oct 23, 20250.080.080.080.080.08-6.25%2,900
Oct 22, 20250.090.090.080.080.08-5.88%61,500
Oct 21, 20250.080.090.080.090.096.25%52,800
Oct 17, 20250.080.090.080.080.08-235,500
Oct 16, 20250.080.080.080.080.08-5.88%5,500
Oct 15, 20250.080.090.080.090.0913.33%579,800
Oct 14, 20250.080.080.080.080.08-6.25%256,800
Oct 13, 20250.080.080.080.080.08-5.88%120,500
Oct 10, 20250.080.090.080.090.096.25%377,800
Oct 9, 20250.080.080.080.080.08-333,100
Oct 8, 20250.080.080.080.080.08-900
Oct 7, 20250.090.090.080.080.08-5.88%364,900
Oct 6, 20250.090.090.080.090.09-308,900
Oct 3, 20250.080.090.080.090.0913.33%349,100
Oct 2, 20250.080.090.080.080.08-159,500
Oct 1, 20250.080.080.080.080.08-6.25%58,700
Sep 30, 20250.090.090.080.080.08-440,000
Sep 29, 20250.080.090.080.080.086.67%4,802,500
Sep 26, 20250.070.080.070.080.08-26,000