Mestron Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.280	0.280	0.260	0.270	0.270	4,020,200
2024-05-31	0.280	0.285	0.265	0.280	0.280	5,222,800
2024-05-30	0.290	0.295	0.280	0.280	0.280	4,901,000
2024-05-29	0.290	0.295	0.285	0.295	0.295	1,062,500
2024-05-28	0.295	0.300	0.285	0.295	0.295	4,593,100
2024-05-27	0.295	0.295	0.290	0.290	0.290	2,287,500
2024-05-24	0.295	0.300	0.290	0.290	0.290	2,329,700
2024-05-23	0.300	0.305	0.295	0.300	0.300	6,359,200
2024-05-21	0.300	0.305	0.295	0.300	0.300	2,481,400
2024-05-20	0.300	0.305	0.295	0.300	0.300	1,648,600
2024-05-17	0.295	0.305	0.295	0.300	0.300	6,698,800
2024-05-16	0.300	0.305	0.295	0.300	0.300	4,086,900
2024-05-15	0.305	0.305	0.295	0.300	0.300	4,055,100
2024-05-14	0.300	0.305	0.295	0.300	0.300	4,138,200
2024-05-13	0.300	0.305	0.300	0.300	0.300	2,966,700
2024-05-10	0.305	0.310	0.300	0.300	0.300	3,717,200
2024-05-09	0.300	0.305	0.300	0.305	0.305	6,457,200
2024-05-08	0.305	0.310	0.300	0.305	0.305	5,801,800
2024-05-07	0.310	0.315	0.305	0.305	0.305	2,451,000
2024-05-06	0.315	0.320	0.305	0.310	0.310	8,725,300
2024-05-03	0.315	0.315	0.305	0.310	0.310	3,960,000
2024-05-02	0.315	0.315	0.310	0.315	0.315	828,600
2024-04-30	0.315	0.320	0.310	0.320	0.320	7,239,800
2024-04-29	0.315	0.320	0.310	0.315	0.315	981,600
2024-04-26	0.310	0.320	0.310	0.310	0.310	1,554,700
2024-04-25	0.315	0.315	0.305	0.315	0.315	10,035,200
2024-04-24	0.315	0.325	0.310	0.315	0.315	4,516,700
2024-04-23	0.320	0.320	0.310	0.315	0.315	3,261,700
2024-04-22	0.330	0.330	0.315	0.320	0.320	4,163,100
2024-04-19	0.330	0.335	0.320	0.330	0.330	3,044,000
2024-04-18	0.320	0.335	0.320	0.335	0.335	2,650,300
2024-04-17	0.320	0.325	0.320	0.320	0.320	497,500
2024-04-16	0.325	0.325	0.310	0.320	0.320	1,995,100
2024-04-15	0.320	0.325	0.320	0.325	0.325	1,357,200
2024-04-12	0.325	0.335	0.320	0.325	0.325	1,094,200
2024-04-09	0.320	0.325	0.315	0.315	0.315	1,019,500
2024-04-08	0.330	0.330	0.320	0.325	0.325	495,000
2024-04-05	0.325	0.330	0.320	0.325	0.325	286,200
2024-04-04	0.315	0.330	0.315	0.330	0.330	1,794,900
2024-04-03	0.315	0.320	0.310	0.315	0.315	1,605,800
2024-04-02	0.330	0.330	0.315	0.315	0.315	2,950,500
2024-04-01	0.325	0.340	0.320	0.325	0.325	5,610,600
2024-03-29	0.330	0.340	0.320	0.320	0.320	2,392,100
2024-03-27	0.340	0.345	0.330	0.335	0.335	3,027,800
2024-03-26	0.345	0.355	0.340	0.340	0.340	4,209,100
2024-03-25	0.340	0.355	0.335	0.335	0.335	1,400,500
2024-03-22	0.345	0.345	0.335	0.340	0.340	2,213,600
2024-03-21	0.350	0.355	0.345	0.345	0.345	4,090,600
2024-03-20	0.345	0.355	0.340	0.350	0.350	2,544,000
2024-03-19	0.340	0.345	0.335	0.340	0.340	3,486,800
2024-03-18	0.350	0.355	0.335	0.340	0.340	2,681,400
2024-03-15	0.340	0.370	0.340	0.345	0.345	15,120,100
2024-03-14	0.325	0.345	0.320	0.340	0.340	8,592,700
2024-03-13	0.325	0.330	0.320	0.325	0.325	2,474,800
2024-03-12	0.325	0.330	0.320	0.325	0.325	1,849,200
2024-03-11	0.320	0.330	0.315	0.325	0.325	1,872,800
2024-03-08	0.320	0.325	0.310	0.320	0.320	2,931,500
2024-03-07	0.310	0.320	0.310	0.320	0.320	6,103,500
2024-03-06	0.315	0.320	0.310	0.320	0.320	1,458,800
2024-03-05	0.320	0.320	0.315	0.315	0.315	1,066,500

← NewerPage 11 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-06	0.0015 MYR
2022-01-14	0.0013 MYR
2021-01-15	0.0015 MYR
2020-01-02	0.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.