Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.460	0.460	0.450	0.455	0.453	11,445,500
2022-12-08	0.470	0.470	0.460	0.460	0.458	14,405,700
2022-12-07	0.465	0.470	0.460	0.470	0.468	14,894,400
2022-12-06	0.465	0.470	0.460	0.465	0.463	8,633,600
2022-12-05	0.460	0.470	0.455	0.465	0.463	13,790,400
2022-12-02	0.455	0.465	0.455	0.460	0.458	13,126,900
2022-12-01	0.455	0.465	0.450	0.460	0.458	8,525,000
2022-11-30	0.465	0.465	0.455	0.455	0.453	11,895,100
2022-11-29	0.460	0.465	0.455	0.465	0.463	10,659,500
2022-11-25	0.470	0.475	0.460	0.465	0.463	10,079,200
2022-11-24	0.465	0.475	0.455	0.465	0.463	11,181,000
2022-11-23	0.450	0.475	0.450	0.465	0.463	22,528,199
2022-11-22	0.455	0.455	0.445	0.450	0.448	10,864,400
2022-11-21	0.445	0.460	0.440	0.450	0.448	23,725,900
2022-11-17	0.445	0.455	0.430	0.450	0.448	12,324,800
2022-11-16	0.450	0.455	0.440	0.445	0.443	12,347,900
2022-11-15	0.435	0.455	0.435	0.445	0.443	26,879,199
2022-11-14	0.425	0.440	0.420	0.435	0.433	14,760,300
2022-11-11	0.405	0.425	0.405	0.425	0.423	19,688,301
2022-11-10	0.405	0.410	0.400	0.405	0.404	13,194,100
2022-11-09	0.405	0.410	0.400	0.405	0.404	11,007,500
2022-11-08	0.400	0.410	0.400	0.410	0.409	10,659,500
2022-11-07	0.410	0.410	0.400	0.405	0.404	7,993,900
2022-11-04	0.410	0.420	0.405	0.410	0.409	12,328,700
2022-11-03	0.410	0.420	0.405	0.410	0.409	12,216,000
2022-11-02	0.410	0.420	0.405	0.415	0.413	15,800,900
2022-11-01	0.410	0.415	0.405	0.410	0.409	12,155,800
2022-10-31	0.395	0.415	0.390	0.410	0.409	24,383,600
2022-10-28	0.395	0.400	0.390	0.395	0.394	15,466,000
2022-10-27	0.395	0.395	0.390	0.395	0.394	19,444,100
2022-10-26	0.390	0.395	0.390	0.395	0.394	9,654,300
2022-10-25	0.400	0.400	0.390	0.395	0.394	9,361,100
2022-10-21	0.400	0.400	0.390	0.400	0.399	20,603,500
2022-10-20	0.395	0.400	0.390	0.400	0.399	9,039,900
2022-10-19	0.395	0.395	0.390	0.395	0.394	14,119,400
2022-10-18	0.390	0.400	0.385	0.395	0.394	16,236,800
2022-10-17	0.390	0.395	0.385	0.390	0.389	16,261,900
2022-10-14	0.390	0.400	0.385	0.390	0.389	21,069,699
2022-10-13	0.390	0.395	0.390	0.390	0.389	13,795,000
2022-10-12	0.385	0.390	0.380	0.390	0.389	15,326,400
2022-10-11	0.380	0.390	0.380	0.385	0.384	15,607,800
2022-10-07	0.385	0.390	0.380	0.385	0.384	11,139,100
2022-10-06	0.385	0.390	0.385	0.385	0.384	7,506,700
2022-10-05	0.385	0.385	0.380	0.385	0.384	14,677,100
2022-10-04	0.380	0.385	0.380	0.385	0.384	11,749,200
2022-10-03	0.380	0.385	0.375	0.380	0.379	12,615,900
2022-09-30	0.380	0.380	0.375	0.380	0.379	17,648,100
2022-09-29	0.380	0.385	0.375	0.380	0.379	16,501,400
2022-09-28	0.380	0.385	0.375	0.380	0.379	14,444,600
2022-09-27	0.380	0.385	0.375	0.380	0.379	13,705,500
2022-09-26	0.380	0.385	0.375	0.380	0.379	17,866,301
2022-09-23	0.380	0.380	0.375	0.380	0.379	8,739,500
2022-09-22	0.375	0.385	0.375	0.380	0.379	14,372,900
2022-09-21	0.370	0.385	0.370	0.380	0.379	13,007,400
2022-09-20	0.370	0.380	0.370	0.375	0.374	17,544,801
2022-09-19	0.380	0.380	0.370	0.370	0.369	11,194,900
2022-09-15	0.370	0.380	0.370	0.380	0.379	12,871,700
2022-09-14	0.370	0.375	0.365	0.370	0.369	20,258,801
2022-09-13	0.370	0.380	0.365	0.375	0.374	14,776,000
2022-09-12	0.375	0.375	0.370	0.375	0.374	8,732,400

← NewerPage 17 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.