Mieco Chipboard Berhad (KLSE:MIECO)
Malaysia
· Delayed Price · Currency is MYR 0.655
0.00 (0.00%)
At close: Dec 4, 2025
Mieco Chipboard Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 20,000 |
| Dec 4, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 237,500 |
| Dec 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 51,000 |
| Dec 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 45,000 |
| Dec 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 11,000 |
| Nov 20, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,000 |
| Nov 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 23,200 |
| Nov 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 61,000 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | 80,000 |
| Nov 13, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 25,000 |
| Nov 12, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 151,000 |
| Nov 11, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.05% | 66,000 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.68% | 80,400 |
| Nov 7, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 87,300 |
| Nov 6, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.82% | 2,000 |
| Nov 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -6.43% | 20,000 |
| Nov 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.87% | 1,000 |
| Nov 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 90,000 |
| Oct 31, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 17,100 |
| Oct 30, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | - | 41,500 |
| Oct 29, 2025 | 0.70 | 0.74 | 0.65 | 0.66 | 0.66 | - | 20,900 |
| Oct 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 63,000 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 13,700 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 35,000 |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Oct 16, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 50,100 |
| Oct 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 31,000 |
| Oct 14, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 264,800 |
| Oct 13, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 21,000 |
| Oct 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 73,000 |
| Oct 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Oct 8, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 15,000 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Oct 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 85,000 |
| Oct 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Oct 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 31,000 |
| Oct 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 6,000 |
| Sep 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Sep 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 18,000 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Sep 24, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 71,000 |
| Sep 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 28,000 |
| Sep 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 10,000 |
| Sep 19, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 47,000 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 20,000 |
| Sep 17, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 30,000 |
| Sep 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 12,000 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Sep 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 301,000 |
| Sep 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 32,000 |
| Sep 4, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | - | 597,200 |
| Sep 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 29,000 |
| Sep 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 70,000 |
| Aug 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 7,000 |
| Aug 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 50,000 |
| Aug 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Aug 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 79,000 |
| Aug 21, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 55,300 |
| Aug 20, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 54,600 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Aug 15, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 8,000 |
| Aug 14, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 4,000 |
| Aug 13, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 79,000 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 27,000 |
| Aug 11, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 68,000 |
| Aug 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Aug 6, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 62,100 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Aug 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 5,500 |
| Aug 1, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 140,700 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 12,000 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 17,900 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 9,000 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 2,610,000 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 100 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 71,000 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 38,000 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 21,000 |
| Jul 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 53,000 |
| Jul 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 48,000 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Jul 16, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 22,000 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 17,000 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.75% | 68,000 |
| Jul 11, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 9,000 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Jul 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.75% | 12,000 |
| Jul 8, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | 27,000 |
| Jul 4, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 8,200 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jul 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jul 1, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 12,800 |
| Jun 30, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 12,100 |
| Jun 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 24, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 13,400 |
| Jun 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 20, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 25,800 |