Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.410	0.420	0.410	0.420	0.420	11,566,000
2023-06-09	0.410	0.415	0.405	0.415	0.415	13,109,200
2023-06-08	0.400	0.410	0.400	0.410	0.410	13,149,500
2023-06-07	0.395	0.405	0.395	0.400	0.400	13,118,800
2023-06-06	0.390	0.400	0.390	0.390	0.390	11,605,000
2023-06-02	0.390	0.395	0.390	0.395	0.395	11,156,100
2023-06-01	0.390	0.400	0.380	0.395	0.395	12,050,900
2023-05-31	0.390	0.390	0.385	0.390	0.390	10,050,500
2023-05-30	0.395	0.395	0.385	0.390	0.390	12,046,900
2023-05-29	0.390	0.405	0.390	0.395	0.395	12,796,200
2023-05-26	0.390	0.390	0.385	0.390	0.390	11,043,400
2023-05-25	0.390	0.395	0.385	0.390	0.390	11,037,600
2023-05-24	0.390	0.395	0.385	0.390	0.390	7,208,900
2023-05-23	0.390	0.395	0.385	0.390	0.390	13,729,400
2023-05-22	0.400	0.400	0.390	0.395	0.395	11,491,100
2023-05-19	0.400	0.400	0.395	0.400	0.400	10,431,700
2023-05-18	0.400	0.405	0.395	0.400	0.400	10,641,400
2023-05-17	0.405	0.415	0.395	0.400	0.400	15,898,700
2023-05-16	0.400	0.410	0.390	0.405	0.405	18,301,900
2023-05-15	0.410	0.420	0.395	0.395	0.395	25,793,199
2023-05-12	0.420	0.425	0.410	0.410	0.410	16,127,000
2023-05-11	0.425	0.435	0.420	0.420	0.420	11,601,800
2023-05-10	0.415	0.425	0.415	0.425	0.425	6,203,100
2023-05-09	0.420	0.420	0.415	0.420	0.420	5,996,000
2023-05-08	0.425	0.425	0.420	0.420	0.420	4,812,700
2023-05-05	0.420	0.425	0.415	0.420	0.420	4,616,800
2023-05-03	0.420	0.420	0.415	0.420	0.420	14,086,000
2023-05-02	0.415	0.420	0.415	0.420	0.420	8,281,100
2023-04-28	0.415	0.420	0.410	0.415	0.415	5,091,200
2023-04-27	0.420	0.420	0.410	0.415	0.415	7,008,900
2023-04-26	0.415	0.425	0.410	0.415	0.415	6,530,000
2023-04-25	0.415	0.425	0.410	0.420	0.420	7,286,200
2023-04-20	0.400	0.415	0.400	0.415	0.415	13,323,900
2023-04-19	0.400	0.405	0.400	0.405	0.405	6,402,900
2023-04-18	0.400	0.405	0.395	0.400	0.400	5,743,000
2023-04-17	0.405	0.405	0.400	0.400	0.400	9,077,800
2023-04-14	0.405	0.410	0.405	0.405	0.405	8,265,800
2023-04-13	0.405	0.415	0.400	0.405	0.405	10,753,700
2023-04-12	0.405	0.410	0.400	0.405	0.405	11,345,900
2023-04-11	0.395	0.405	0.390	0.405	0.405	10,093,500
2023-04-10	0.395	0.395	0.390	0.395	0.395	10,384,200
2023-04-07	0.395	0.400	0.390	0.395	0.395	9,650,000
2023-04-06	0.395	0.400	0.390	0.395	0.395	12,565,100
2023-04-05	0.395	0.400	0.390	0.400	0.399	15,496,600
2023-04-04	0.400	0.400	0.395	0.395	0.394	14,778,800
2023-04-03	0.400	0.405	0.395	0.400	0.399	17,368,801
2023-03-31	0.400	0.405	0.395	0.400	0.399	18,589,400
2023-03-30	0.400	0.405	0.395	0.400	0.399	21,733,900
2023-03-29	0.395	0.405	0.390	0.400	0.399	21,532,301
2023-03-28	0.400	0.400	0.395	0.400	0.399	22,980,100
2023-03-27	0.400	0.400	0.395	0.400	0.399	16,714,699
2023-03-24	0.400	0.400	0.395	0.400	0.399	27,754,801
2023-03-23	0.400	0.405	0.395	0.400	0.399	21,391,400
2023-03-22	0.400	0.410	0.395	0.395	0.394	21,923,199
2023-03-21	0.405	0.405	0.395	0.400	0.399	23,269,301
2023-03-20	0.405	0.410	0.400	0.405	0.404	20,836,600
2023-03-17	0.405	0.410	0.400	0.405	0.404	21,732,699
2023-03-16	0.410	0.410	0.400	0.405	0.404	30,386,100
2023-03-15	0.410	0.415	0.405	0.415	0.413	22,643,400
2023-03-14	0.420	0.425	0.410	0.415	0.413	23,090,000

← NewerPage 15 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.