Skip to main content
Mieco Chipboard Berhad (KLSE:MIECO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.650
0.00 (0.00%)
At close: Mar 9, 2026

Mieco Chipboard Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.650.650.650.65-7,800
Mar 5, 20260.650.650.650.650.65-51,000
Mar 4, 20260.650.650.650.650.65-111,400
Mar 3, 20260.650.650.650.650.65-100,000
Mar 2, 20260.650.650.650.650.65-62,000
Feb 27, 20260.650.650.650.650.65-82,000
Feb 23, 20260.650.650.650.650.65-18,000
Feb 20, 20260.650.650.650.650.65-163,000
Feb 19, 20260.650.650.650.650.65-0.76%138,000
Feb 16, 20260.650.660.650.660.66-13,000
Feb 13, 20260.650.660.650.660.66-11,000
Feb 12, 20260.660.660.650.660.66-0.76%20,500
Feb 11, 20260.650.660.650.660.661.54%33,000
Feb 10, 20260.650.650.650.650.65-11,000
Feb 9, 20260.650.650.650.650.65-2,647,700
Feb 6, 20260.650.650.650.650.65-2,333,600
Feb 4, 20260.650.650.650.650.65-57,200
Feb 3, 20260.650.650.650.650.65-36,100
Jan 30, 20260.650.650.640.650.65-1,151,900
Jan 29, 20260.650.650.650.650.65-128,600
Jan 28, 20260.650.650.650.650.65-343,600
Jan 27, 20260.650.650.640.650.65-910,000
Jan 26, 20260.650.650.640.650.65-776,100
Jan 23, 20260.650.650.650.650.65-121,000
Jan 22, 20260.650.650.650.650.65-151,000
Jan 21, 20260.650.650.650.650.65-12,000
Jan 20, 20260.650.650.650.650.65-0.76%41,000
Jan 19, 20260.650.660.650.660.660.77%147,300
Jan 16, 20260.650.650.650.650.65-55,700
Jan 15, 20260.650.650.650.650.65-0.76%154,800
Jan 14, 20260.650.660.650.660.66-9,200
Jan 13, 20260.650.660.650.660.66-60,300
Jan 9, 20260.650.660.640.660.66-642,000
Jan 8, 20260.650.660.640.660.66-160,800
Jan 7, 20260.650.660.650.660.66-182,400
Jan 6, 20260.650.660.650.660.66-182,000
Jan 5, 20260.660.660.660.660.66-3,000
Jan 2, 20260.660.660.660.660.66-21,000
Dec 31, 20250.650.660.650.660.66-801,700
Dec 30, 20250.660.660.660.660.66-10,000
Dec 29, 20250.650.660.650.660.66-49,000
Dec 26, 20250.660.660.660.660.66-5,000
Dec 24, 20250.650.660.650.660.66-6,000
Dec 23, 20250.660.660.660.660.66-36,000
Dec 22, 20250.660.660.660.660.66-0.76%8,000
Dec 19, 20250.660.660.660.660.66-103,000
Dec 18, 20250.660.660.660.660.66-41,000
Dec 17, 20250.660.660.660.660.66-81,000
Dec 16, 20250.660.660.660.660.66-71,500
Dec 12, 20250.650.660.650.660.66-71,600
Dec 11, 20250.650.660.650.660.66-30,000
Dec 9, 20250.640.660.640.660.66-41,000
Dec 5, 20250.660.660.660.660.660.76%20,000
Dec 4, 20250.640.660.620.660.66-237,500
Dec 3, 20250.650.660.650.660.66-51,000
Dec 2, 20250.640.660.640.660.66-45,000
Dec 1, 20250.650.660.650.660.66-11,000
Nov 20, 20250.650.660.650.660.66-2,000
Nov 18, 20250.650.660.650.660.66-23,200
Nov 17, 20250.660.660.660.660.66-61,000
Nov 14, 20250.660.660.660.660.66-2.24%80,000
Nov 13, 20250.660.670.660.670.67-25,000
Nov 12, 20250.660.670.660.670.67-0.74%151,000
Nov 11, 20250.660.680.660.680.683.05%66,000
Nov 10, 20250.660.660.660.660.66-3.68%80,400
Nov 7, 20250.650.680.650.680.68-87,300
Nov 6, 20250.660.680.660.680.683.82%2,000
Nov 5, 20250.650.660.650.660.66-6.43%20,000
Nov 4, 20250.700.700.700.700.706.87%1,000
Nov 3, 20250.650.660.650.660.66-90,000
Oct 31, 20250.660.660.650.660.66-17,100
Oct 30, 20250.700.700.650.660.66-41,500
Oct 29, 20250.700.740.650.660.66-20,900
Oct 27, 20250.650.660.650.660.66-63,000
Oct 24, 20250.650.660.650.660.66-13,700
Oct 22, 20250.650.660.650.660.66-35,000
Oct 17, 20250.660.660.660.660.66-2,000
Oct 16, 20250.650.660.650.660.66-50,100
Oct 15, 20250.660.660.660.660.66-31,000
Oct 14, 20250.650.660.640.660.66-264,800
Oct 13, 20250.650.660.650.660.66-21,000
Oct 10, 20250.650.660.650.660.66-73,000
Oct 9, 20250.660.660.660.660.66-2,000
Oct 8, 20250.650.660.650.660.66-15,000
Oct 7, 20250.660.660.660.660.66-2,000
Oct 6, 20250.650.660.650.660.66-85,000
Oct 3, 20250.660.660.660.660.66-2,000
Oct 2, 20250.650.660.650.660.66-31,000
Oct 1, 20250.650.660.650.660.66-6,000
Sep 30, 20250.660.660.660.660.66-2,000
Sep 29, 20250.650.660.650.660.66-18,000
Sep 26, 20250.660.660.660.660.66-2,000
Sep 25, 20250.660.660.660.660.66-2,000
Sep 24, 20250.640.660.640.660.66-71,000
Sep 23, 20250.650.660.650.660.66-0.76%28,000
Sep 22, 20250.650.660.650.660.660.76%10,000
Sep 19, 20250.640.660.640.660.66-47,000
Sep 18, 20250.650.660.650.660.66-20,000
Sep 17, 20250.650.660.650.660.66-30,000
Sep 12, 20250.650.660.650.660.66-12,000