Skip to main content
MyTech Group Berhad (KLSE:MYTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.255
-0.005 (-1.92%)
At close: Apr 22, 2026

MyTech Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20260.260.270.240.260.26-1.92%17,100
Apr 21, 20260.260.260.260.260.26-100
Apr 20, 20260.250.260.250.260.266.12%19,100
Apr 17, 20260.250.250.250.250.25-12.50%1,000
Apr 16, 20260.280.280.280.280.28-100
Apr 15, 20260.280.280.280.280.28-100
Apr 14, 20260.270.280.270.280.281.82%29,600
Apr 13, 20260.280.280.280.280.28-100
Apr 10, 20260.280.280.270.280.28-21,000
Apr 9, 20260.270.280.270.280.283.77%16,600
Apr 8, 20260.240.270.240.270.2710.42%5,000
Apr 6, 20260.240.240.240.240.24-9.43%10,400
Apr 3, 20260.270.270.270.270.271.92%5,000
Mar 27, 20260.250.270.250.260.2615.56%33,000
Mar 26, 20260.230.230.230.230.23-4.26%8,000
Mar 19, 20260.260.260.240.240.242.17%8,000
Mar 18, 20260.230.230.230.230.23-11.54%25,000
Mar 17, 20260.260.260.260.260.26-3,000
Mar 3, 20260.260.260.260.260.26-1.89%8,600
Feb 24, 20260.270.270.270.270.27-1.85%30,000
Feb 20, 20260.270.270.270.270.27-4,100
Feb 13, 20260.270.270.270.270.27-3.57%4,100
Feb 10, 20260.280.280.280.280.28-1.75%4,000
Feb 6, 20260.290.290.290.290.29-5.00%17,000
Feb 5, 20260.280.300.280.300.30-32,600
Feb 4, 20260.300.300.300.300.301.69%25,000
Jan 28, 20260.290.300.290.300.30-3,000
Jan 27, 20260.300.300.300.300.30-65,200
Jan 26, 20260.300.300.300.300.30-169,000
Jan 23, 20260.300.300.300.300.30-11,000
Jan 22, 20260.300.300.300.300.30-10,500
Jan 21, 20260.300.300.300.300.301.72%103,000
Jan 20, 20260.280.290.280.290.29-55,000
Jan 16, 20260.290.290.290.290.29-10,100
Jan 15, 20260.290.290.290.290.293.57%63,300
Jan 14, 20260.280.280.280.280.28-35,000
Jan 13, 20260.280.280.280.280.28-1.75%80,000
Jan 12, 20260.290.290.280.290.29-34,700
Jan 9, 20260.290.290.290.290.29-1.72%20,000
Jan 8, 20260.290.290.290.290.29-41,200
Jan 7, 20260.290.290.290.290.291.75%24,300
Jan 6, 20260.290.290.290.290.29-1.72%466,000
Jan 5, 20260.290.290.290.290.29-2,121,700
Jan 2, 20260.290.290.290.290.29-30,000
Dec 31, 20250.300.300.290.290.29-1.69%399,100
Dec 30, 20250.300.300.300.300.30-1,100,000
Dec 29, 20250.300.300.300.300.30-1.67%10,000
Dec 26, 20250.300.310.290.300.301.69%162,500
Dec 24, 20250.300.300.300.300.30-64,000
Dec 23, 20250.300.300.300.300.30-1.67%2,000
Dec 22, 20250.300.300.300.300.30-28,500
Dec 19, 20250.300.300.300.300.30-150,000
Dec 17, 20250.310.310.300.300.30-1.64%1,598,900
Dec 16, 20250.310.310.310.310.31-39,800
Dec 15, 20250.330.330.310.310.31-8.96%391,600
Dec 12, 20250.320.350.320.340.343.08%2,006,100
Dec 9, 20250.320.330.320.330.331.56%197,100
Dec 5, 20250.290.320.290.320.3210.34%10,500
Dec 4, 20250.310.320.280.290.29-10.77%26,200
Dec 1, 20250.320.330.310.330.333.17%446,100
Nov 28, 20250.320.320.320.320.32-7,000
Nov 26, 20250.320.320.320.320.32-4.55%5,000
Nov 25, 20250.330.330.330.330.333.13%11,000
Nov 24, 20250.330.330.320.320.32-252,200
Nov 20, 20250.320.320.320.320.32-5.88%15,000
Nov 19, 20250.340.340.340.340.34-367,500
Nov 18, 20250.340.350.340.340.34-1.45%110,000
Nov 12, 20250.340.360.340.350.351.47%74,000
Nov 11, 20250.350.350.340.340.34-12.82%66,000
Nov 10, 20250.350.390.350.390.399.86%386,900
Nov 6, 20250.290.370.290.360.3620.34%128,300
Nov 4, 20250.320.340.300.300.30-10.61%402,700
Nov 3, 20250.330.330.310.330.331.54%66,900
Oct 31, 20250.340.340.330.330.33-7.14%50,600
Oct 30, 20250.330.400.330.350.3522.81%894,700
Oct 29, 20250.290.290.290.290.291.79%5,000
Oct 28, 20250.280.280.280.280.28-5.08%2,000
Oct 24, 20250.300.300.300.300.30-2,000