Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.440	0.440	0.435	0.440	0.440	14,022,500
2023-12-01	0.435	0.445	0.435	0.440	0.440	16,544,301
2023-11-30	0.440	0.445	0.435	0.440	0.440	12,208,100
2023-11-29	0.440	0.445	0.435	0.440	0.440	12,520,200
2023-11-28	0.440	0.445	0.435	0.440	0.440	14,225,100
2023-11-27	0.435	0.445	0.435	0.440	0.440	12,358,600
2023-11-24	0.435	0.440	0.430	0.435	0.435	12,292,500
2023-11-23	0.440	0.440	0.430	0.435	0.435	13,297,600
2023-11-22	0.440	0.445	0.435	0.440	0.440	13,825,900
2023-11-21	0.425	0.440	0.420	0.440	0.440	16,126,100
2023-11-20	0.430	0.430	0.420	0.425	0.425	11,923,100
2023-11-17	0.430	0.430	0.420	0.430	0.430	14,232,700
2023-11-16	0.430	0.440	0.425	0.430	0.430	14,645,700
2023-11-15	0.425	0.430	0.420	0.430	0.430	14,569,500
2023-11-14	0.425	0.425	0.420	0.425	0.425	11,350,600
2023-11-10	0.425	0.430	0.420	0.425	0.425	11,032,800
2023-11-09	0.420	0.430	0.420	0.425	0.425	13,753,400
2023-11-08	0.415	0.425	0.410	0.420	0.420	14,572,800
2023-11-07	0.420	0.420	0.410	0.420	0.420	11,058,200
2023-11-06	0.435	0.445	0.415	0.420	0.420	17,695,400
2023-11-03	0.440	0.455	0.440	0.440	0.440	20,883,301
2023-11-02	0.460	0.460	0.430	0.440	0.440	18,170,400
2023-11-01	0.460	0.475	0.455	0.460	0.460	16,506,400
2023-10-31	0.450	0.475	0.440	0.460	0.460	23,013,400
2023-10-30	0.455	0.455	0.445	0.450	0.450	11,455,900
2023-10-27	0.460	0.460	0.445	0.455	0.455	21,538,900
2023-10-26	0.465	0.470	0.450	0.460	0.460	20,519,000
2023-10-25	0.475	0.480	0.465	0.465	0.465	12,750,900
2023-10-24	0.475	0.480	0.455	0.475	0.475	20,919,699
2023-10-23	0.505	0.510	0.465	0.470	0.470	24,853,000
2023-10-20	0.485	0.505	0.485	0.495	0.495	18,165,699
2023-10-19	0.480	0.505	0.475	0.480	0.480	19,364,400
2023-10-18	0.520	0.520	0.470	0.475	0.475	25,105,400
2023-10-17	0.530	0.540	0.520	0.520	0.520	15,962,900
2023-10-16	0.520	0.535	0.515	0.530	0.530	15,292,900
2023-10-13	0.535	0.545	0.520	0.520	0.520	16,765,500
2023-10-12	0.530	0.545	0.530	0.530	0.530	15,207,500
2023-10-11	0.540	0.545	0.520	0.530	0.530	16,416,900
2023-10-10	0.535	0.550	0.530	0.535	0.535	15,748,500
2023-10-09	0.535	0.565	0.530	0.535	0.535	32,077,000
2023-10-06	0.520	0.535	0.520	0.530	0.530	22,497,801
2023-10-05	0.500	0.525	0.500	0.515	0.515	15,194,200
2023-10-04	0.525	0.530	0.500	0.500	0.500	19,407,699
2023-10-03	0.525	0.535	0.525	0.525	0.525	12,243,100
2023-10-02	0.520	0.530	0.515	0.525	0.525	11,878,700
2023-09-29	0.550	0.570	0.520	0.520	0.520	15,311,000
2023-09-27	0.550	0.565	0.545	0.545	0.545	16,449,400
2023-09-26	0.550	0.565	0.550	0.550	0.550	12,912,400
2023-09-25	0.540	0.575	0.540	0.550	0.550	19,623,699
2023-09-22	0.525	0.545	0.525	0.540	0.540	16,777,199
2023-09-21	0.530	0.535	0.520	0.525	0.525	12,395,100
2023-09-20	0.525	0.535	0.525	0.530	0.530	11,366,400
2023-09-19	0.515	0.530	0.510	0.525	0.525	13,182,400
2023-09-18	0.515	0.525	0.510	0.515	0.515	14,335,000
2023-09-15	0.510	0.515	0.510	0.510	0.510	15,481,000
2023-09-14	0.510	0.520	0.505	0.510	0.510	7,679,500
2023-09-13	0.505	0.520	0.505	0.505	0.505	11,704,900
2023-09-12	0.510	0.515	0.505	0.505	0.505	10,304,300
2023-09-11	0.510	0.515	0.505	0.510	0.510	8,621,500
2023-09-08	0.515	0.520	0.510	0.510	0.510	10,355,700

← NewerPage 13 of 21 · 1,239 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.