Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.425	0.425	0.415	0.420	0.418	25,283,400
2023-03-10	0.420	0.430	0.420	0.425	0.423	18,344,900
2023-03-09	0.430	0.435	0.425	0.425	0.423	22,627,600
2023-03-08	0.420	0.430	0.420	0.425	0.423	24,254,500
2023-03-07	0.425	0.430	0.420	0.420	0.418	17,600,699
2023-03-06	0.430	0.435	0.420	0.430	0.428	20,487,801
2023-03-03	0.430	0.440	0.425	0.425	0.423	18,684,900
2023-03-02	0.420	0.430	0.420	0.425	0.423	17,033,301
2023-03-01	0.425	0.425	0.415	0.420	0.418	21,646,100
2023-02-28	0.435	0.445	0.425	0.425	0.423	17,384,400
2023-02-27	0.435	0.450	0.435	0.440	0.438	23,564,000
2023-02-24	0.425	0.435	0.420	0.435	0.433	24,700,801
2023-02-23	0.425	0.430	0.420	0.425	0.423	17,388,801
2023-02-22	0.425	0.425	0.420	0.425	0.423	19,196,801
2023-02-21	0.425	0.430	0.420	0.425	0.423	19,325,000
2023-02-20	0.425	0.425	0.420	0.425	0.423	18,897,301
2023-02-17	0.420	0.425	0.420	0.425	0.423	17,972,000
2023-02-16	0.425	0.425	0.420	0.425	0.423	27,622,199
2023-02-15	0.425	0.430	0.420	0.425	0.423	17,507,301
2023-02-14	0.425	0.430	0.420	0.425	0.423	18,724,100
2023-02-13	0.420	0.435	0.420	0.425	0.423	22,506,900
2023-02-10	0.420	0.425	0.415	0.420	0.418	17,366,500
2023-02-09	0.415	0.420	0.415	0.420	0.418	22,697,600
2023-02-08	0.425	0.425	0.415	0.415	0.413	21,763,600
2023-02-07	0.430	0.435	0.425	0.425	0.423	13,896,300
2023-02-03	0.420	0.435	0.410	0.430	0.428	29,984,801
2023-02-02	0.420	0.430	0.415	0.420	0.418	30,020,301
2023-01-31	0.420	0.430	0.415	0.420	0.418	17,508,600
2023-01-30	0.425	0.425	0.415	0.425	0.423	35,646,699
2023-01-27	0.470	0.475	0.425	0.425	0.423	35,228,898
2023-01-26	0.470	0.475	0.465	0.470	0.468	18,525,600
2023-01-25	0.465	0.480	0.465	0.470	0.468	17,898,801
2023-01-20	0.470	0.470	0.460	0.465	0.463	11,257,300
2023-01-19	0.465	0.480	0.460	0.465	0.463	20,425,500
2023-01-18	0.475	0.475	0.465	0.470	0.468	15,254,600
2023-01-17	0.475	0.480	0.470	0.480	0.478	14,696,500
2023-01-16	0.480	0.485	0.475	0.480	0.478	21,072,900
2023-01-13	0.465	0.485	0.465	0.480	0.478	22,341,500
2023-01-12	0.450	0.470	0.440	0.465	0.463	25,048,301
2023-01-11	0.430	0.450	0.430	0.450	0.448	21,164,801
2023-01-10	0.445	0.445	0.430	0.435	0.433	24,242,600
2023-01-09	0.445	0.450	0.440	0.445	0.443	18,469,199
2023-01-06	0.440	0.455	0.435	0.450	0.448	21,373,301
2023-01-05	0.440	0.445	0.435	0.440	0.438	18,955,699
2023-01-04	0.445	0.450	0.435	0.435	0.433	15,108,500
2023-01-03	0.450	0.455	0.440	0.445	0.443	13,832,000
2022-12-30	0.445	0.450	0.435	0.450	0.448	16,924,100
2022-12-29	0.445	0.450	0.440	0.445	0.443	17,876,400
2022-12-28	0.440	0.445	0.435	0.445	0.443	14,869,000
2022-12-27	0.435	0.450	0.420	0.440	0.438	17,157,199
2022-12-23	0.435	0.440	0.430	0.435	0.433	19,534,500
2022-12-22	0.445	0.445	0.435	0.440	0.438	20,276,699
2022-12-21	0.445	0.450	0.440	0.445	0.443	10,110,100
2022-12-20	0.440	0.450	0.435	0.440	0.438	15,149,300
2022-12-19	0.435	0.445	0.435	0.445	0.443	13,631,400
2022-12-16	0.430	0.440	0.430	0.440	0.438	18,617,801
2022-12-15	0.430	0.440	0.425	0.435	0.433	12,374,700
2022-12-14	0.440	0.445	0.425	0.430	0.428	19,844,400
2022-12-13	0.440	0.450	0.440	0.445	0.443	19,193,600
2022-12-12	0.455	0.455	0.435	0.445	0.443	14,957,300

← NewerPage 16 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.