Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.505	0.520	0.500	0.515	0.515	13,544,500
2023-09-06	0.505	0.510	0.500	0.500	0.500	8,632,400
2023-09-05	0.500	0.515	0.500	0.500	0.500	13,538,300
2023-09-04	0.500	0.510	0.495	0.500	0.500	13,881,200
2023-09-01	0.490	0.505	0.485	0.500	0.500	22,770,600
2023-08-30	0.485	0.495	0.485	0.490	0.490	16,286,600
2023-08-29	0.475	0.490	0.475	0.485	0.485	14,709,300
2023-08-28	0.465	0.480	0.465	0.475	0.475	12,385,800
2023-08-25	0.455	0.470	0.450	0.460	0.460	20,228,500
2023-08-24	0.455	0.460	0.450	0.455	0.455	15,601,600
2023-08-23	0.455	0.460	0.450	0.450	0.450	8,408,200
2023-08-22	0.450	0.460	0.450	0.450	0.450	13,214,300
2023-08-21	0.455	0.460	0.450	0.450	0.450	11,900,800
2023-08-18	0.455	0.455	0.450	0.455	0.455	7,772,100
2023-08-17	0.455	0.465	0.450	0.455	0.455	23,224,801
2023-08-16	0.445	0.450	0.435	0.450	0.450	15,729,400
2023-08-15	0.445	0.450	0.440	0.445	0.445	8,606,800
2023-08-14	0.435	0.450	0.435	0.445	0.445	16,423,900
2023-08-11	0.435	0.435	0.430	0.435	0.435	7,486,300
2023-08-10	0.435	0.445	0.425	0.435	0.435	12,480,000
2023-08-09	0.430	0.440	0.425	0.435	0.435	11,613,400
2023-08-08	0.425	0.430	0.425	0.430	0.430	11,760,200
2023-08-07	0.425	0.425	0.420	0.425	0.425	6,224,700
2023-08-04	0.425	0.425	0.420	0.425	0.425	9,111,900
2023-08-03	0.425	0.425	0.420	0.425	0.425	6,732,900
2023-08-02	0.425	0.425	0.420	0.425	0.425	5,725,500
2023-08-01	0.425	0.425	0.420	0.425	0.425	8,498,400
2023-07-31	0.425	0.425	0.420	0.425	0.425	6,975,400
2023-07-28	0.425	0.430	0.420	0.425	0.425	5,622,500
2023-07-27	0.425	0.425	0.420	0.425	0.425	7,017,900
2023-07-26	0.425	0.425	0.420	0.425	0.425	7,293,700
2023-07-25	0.425	0.425	0.420	0.425	0.425	6,665,000
2023-07-24	0.425	0.430	0.420	0.425	0.425	6,925,800
2023-07-21	0.425	0.430	0.420	0.425	0.425	4,810,300
2023-07-20	0.425	0.430	0.420	0.425	0.425	8,198,600
2023-07-18	0.430	0.430	0.425	0.430	0.430	4,299,400
2023-07-17	0.430	0.430	0.425	0.430	0.430	5,782,800
2023-07-14	0.430	0.435	0.425	0.430	0.430	9,948,500
2023-07-13	0.430	0.435	0.425	0.430	0.430	6,039,700
2023-07-12	0.435	0.440	0.430	0.430	0.430	4,333,900
2023-07-11	0.430	0.435	0.420	0.430	0.430	7,222,100
2023-07-10	0.435	0.435	0.425	0.425	0.425	4,027,700
2023-07-07	0.430	0.440	0.430	0.435	0.435	4,194,200
2023-07-06	0.440	0.440	0.430	0.435	0.435	7,426,100
2023-07-05	0.440	0.445	0.435	0.440	0.440	4,035,000
2023-07-04	0.435	0.440	0.435	0.440	0.440	5,970,700
2023-07-03	0.430	0.440	0.425	0.435	0.435	10,387,300
2023-06-30	0.435	0.435	0.425	0.430	0.430	4,689,500
2023-06-28	0.430	0.435	0.430	0.435	0.435	7,480,200
2023-06-27	0.430	0.440	0.430	0.435	0.435	9,263,500
2023-06-26	0.430	0.440	0.430	0.430	0.430	9,328,000
2023-06-23	0.435	0.435	0.430	0.435	0.435	5,415,600
2023-06-22	0.435	0.440	0.430	0.435	0.435	9,276,800
2023-06-21	0.440	0.445	0.430	0.435	0.435	11,555,700
2023-06-20	0.435	0.445	0.435	0.440	0.440	14,580,200
2023-06-19	0.425	0.440	0.425	0.435	0.435	24,003,600
2023-06-16	0.420	0.425	0.415	0.415	0.415	11,918,200
2023-06-15	0.415	0.425	0.415	0.420	0.420	12,457,200
2023-06-14	0.415	0.420	0.410	0.410	0.410	12,490,700
2023-06-13	0.420	0.425	0.415	0.420	0.420	13,922,600

← NewerPage 14 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.