Mitsubishi Chemical Holdings Corp (PK) (MTLHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.184 | -2.65359100087 | 6.934 | 6.934 | 6.75 | 1518 | 6.75 | CS |
| 4 | 0.8981 | 15.347152207 | 5.8519 | 6.934 | 5.8519 | 5587 | 6.42808897 | CS |
| 12 | 1.47 | 27.8409090909 | 5.28 | 6.934 | 5.28 | 3586 | 6.41177628 | CS |
| 26 | 0.967 | 16.721424866 | 5.783 | 6.934 | 4.92 | 2629 | 6.07325201 | CS |
| 52 | 0.85 | 14.406779661 | 5.9 | 6.934 | 4.92 | 1794 | 6.07345653 | CS |
| 156 | -2.42 | -26.3904034896 | 9.17 | 9.224 | 4.35 | 1173 | 6.68249391 | CS |
| 260 | -0.5244 | -7.20884196635 | 7.2744 | 9.35 | 0.0002 | 2321 | 7.00977647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1727299200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1727212800 | 6.75 | 0.34 | 5.30 | 6.934 | 6.934 | 6.75 | 3036 |
| 1727126700 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726867500 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726781100 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726694700 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726608300 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726521900 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726262700 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726176300 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726089900 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1726003500 | 6.41 | 0.02 | 0.31 | 6.73 | 6.73 | 6.41 | 2969 |
| 1725917160 | 6.39 | 0.54 | 9.20 | 6.39 | 6.39 | 6.39 | 21768 |
| 1725658140 | 5.8519 | 0 | 0.00 | 5.8519 | 5.8519 | 5.8519 | 0 |
| 1725571740 | 5.8519 | 0 | 0.00 | 5.8519 | 5.8519 | 5.8519 | 0 |
| 1725485340 | 5.8519 | 0 | 0.00 | 5.8519 | 5.8519 | 5.8519 | 0 |
| 1725398940 | 5.8519 | 0 | 0.00 | 5.8519 | 5.8519 | 5.8519 | 0 |
| 1725053340 | 5.8519 | -0.04 | -0.65 | 5.8519 | 5.8519 | 5.8519 | 164 |
| 1724966460 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724880060 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724793660 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724707260 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724448060 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724361660 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724275260 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724188860 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724102460 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1723843260 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1723756860 | 5.89 | 0.61 | 11.55 | 5.86 | 5.89 | 5.86 | 650 |
| 1723671000 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1723584600 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1723498200 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1723239000 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1723152600 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1723066200 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722979800 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722893280 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722634080 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722547680 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722461280 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722374880 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722288480 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1722029280 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721942880 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721856480 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721770080 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721683680 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721424480 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721338080 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721251680 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721165280 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721078880 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1720819680 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1720733280 | 5.28 | -0.4 | -7.01 | 5.28 | 5.28 | 5.28 | 103 |
| 1720646580 | 5.6778 | 0 | 0.00 | 5.6778 | 5.6778 | 5.6778 | 0 |
| 1720560180 | 5.6778 | 0 | 0.00 | 5.6778 | 5.6778 | 5.6778 | 0 |
| 1720473780 | 5.6778 | 0 | 0.00 | 5.6778 | 5.6778 | 5.6778 | 0 |
| 1720214580 | 5.6778 | 0 | 0.00 | 5.6778 | 5.6778 | 5.6778 | 0 |
| 1720041780 | 5.6778 | 0 | 0.00 | 5.6778 | 5.6778 | 5.6778 | 0 |
| 1719955380 | 5.6778 | 0 | 0.00 | 5.6778 | 5.6778 | 5.6778 | 0 |
| 1719868980 | 5.6778 | 0.29 | 5.34 | 5.6778 | 5.6778 | 5.6778 | 308 |
| 1719581400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1719495000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
