Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.325	0.325	0.310	0.320	0.320	3,531,200
2024-03-01	0.320	0.330	0.310	0.325	0.325	3,715,600
2024-02-29	0.330	0.330	0.310	0.320	0.320	1,615,200
2024-02-28	0.335	0.340	0.325	0.325	0.325	12,240,900
2024-02-27	0.315	0.335	0.315	0.330	0.330	9,226,700
2024-02-26	0.310	0.320	0.305	0.315	0.315	1,854,900
2024-02-23	0.305	0.315	0.305	0.305	0.305	1,108,100
2024-02-22	0.315	0.315	0.300	0.310	0.310	5,581,800
2024-02-21	0.315	0.315	0.310	0.315	0.315	1,461,600
2024-02-20	0.320	0.320	0.310	0.315	0.315	2,470,300
2024-02-19	0.325	0.330	0.320	0.320	0.320	1,725,100
2024-02-16	0.320	0.330	0.320	0.320	0.320	7,280,700
2024-02-15	0.315	0.320	0.315	0.320	0.320	3,088,800
2024-02-14	0.315	0.325	0.315	0.315	0.315	2,113,600
2024-02-13	0.315	0.325	0.315	0.320	0.320	2,399,700
2024-02-09	0.315	0.320	0.310	0.315	0.315	3,573,400
2024-02-08	0.315	0.320	0.310	0.315	0.315	2,819,900
2024-02-07	0.310	0.320	0.305	0.315	0.315	3,807,400
2024-02-06	0.310	0.315	0.305	0.310	0.310	1,537,800
2024-02-05	0.325	0.330	0.310	0.310	0.310	3,829,500
2024-02-02	0.315	0.325	0.310	0.325	0.325	2,752,500
2024-01-31	0.315	0.325	0.310	0.315	0.315	3,768,900
2024-01-30	0.330	0.340	0.315	0.315	0.315	6,988,000
2024-01-29	0.315	0.335	0.315	0.320	0.320	3,870,200
2024-01-26	0.325	0.325	0.315	0.320	0.320	2,020,100
2024-01-24	0.330	0.335	0.320	0.325	0.325	3,616,000
2024-01-23	0.325	0.340	0.320	0.330	0.330	11,341,800
2024-01-22	0.310	0.335	0.305	0.320	0.320	16,656,199
2024-01-19	0.310	0.315	0.295	0.305	0.305	17,455,000
2024-01-18	0.315	0.340	0.295	0.315	0.315	30,124,801
2024-01-17	0.470	0.475	0.260	0.315	0.315	76,002,703
2024-01-16	0.465	0.475	0.460	0.465	0.465	22,919,900
2024-01-15	0.465	0.470	0.460	0.465	0.465	22,133,801
2024-01-12	0.480	0.485	0.450	0.465	0.465	34,884,102
2024-01-11	0.465	0.485	0.460	0.475	0.475	32,611,301
2024-01-10	0.460	0.465	0.455	0.460	0.460	20,022,000
2024-01-09	0.455	0.460	0.450	0.455	0.455	20,186,199
2024-01-08	0.455	0.455	0.450	0.450	0.450	19,946,801
2024-01-05	0.455	0.460	0.445	0.450	0.450	22,151,900
2024-01-04	0.450	0.460	0.445	0.455	0.455	21,333,900
2024-01-03	0.440	0.450	0.435	0.445	0.445	19,202,400
2024-01-02	0.440	0.440	0.435	0.440	0.440	18,049,900
2023-12-29	0.445	0.450	0.440	0.440	0.440	19,439,600
2023-12-28	0.440	0.445	0.435	0.440	0.440	15,639,900
2023-12-27	0.435	0.445	0.435	0.440	0.440	15,220,600
2023-12-26	0.440	0.445	0.435	0.435	0.435	24,768,400
2023-12-22	0.435	0.455	0.430	0.440	0.440	16,182,000
2023-12-21	0.435	0.440	0.430	0.435	0.435	13,552,700
2023-12-20	0.430	0.445	0.425	0.435	0.435	26,280,600
2023-12-19	0.455	0.455	0.425	0.425	0.425	16,765,000
2023-12-18	0.455	0.455	0.450	0.455	0.455	13,242,400
2023-12-15	0.460	0.460	0.450	0.455	0.455	21,725,199
2023-12-14	0.465	0.465	0.455	0.460	0.460	10,239,400
2023-12-13	0.465	0.470	0.460	0.460	0.460	14,791,900
2023-12-12	0.465	0.470	0.460	0.460	0.460	17,070,000
2023-12-11	0.470	0.475	0.465	0.465	0.465	10,840,000
2023-12-08	0.455	0.470	0.455	0.465	0.465	13,965,400
2023-12-07	0.455	0.475	0.455	0.455	0.455	18,009,600
2023-12-06	0.440	0.455	0.440	0.455	0.455	17,373,600
2023-12-05	0.440	0.440	0.435	0.440	0.440	12,027,800

← NewerPage 12 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.