Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.375	0.380	0.370	0.375	0.374	12,608,400
2022-09-08	0.375	0.380	0.370	0.375	0.374	10,913,700
2022-09-07	0.375	0.385	0.370	0.375	0.374	17,311,900
2022-09-06	0.370	0.380	0.365	0.375	0.374	18,004,900
2022-09-05	0.370	0.380	0.365	0.370	0.369	19,277,500
2022-09-02	0.370	0.375	0.365	0.370	0.369	13,760,400
2022-09-01	0.370	0.375	0.365	0.370	0.369	10,602,100
2022-08-30	0.360	0.375	0.360	0.370	0.369	13,188,300
2022-08-29	0.365	0.370	0.360	0.365	0.364	16,093,700
2022-08-26	0.370	0.370	0.365	0.370	0.369	3,900,400
2022-08-25	0.370	0.375	0.365	0.365	0.364	13,592,200
2022-08-24	0.360	0.375	0.360	0.370	0.369	9,069,900
2022-08-23	0.365	0.370	0.360	0.365	0.364	7,766,700
2022-08-22	0.360	0.370	0.355	0.365	0.364	14,005,300
2022-08-19	0.365	0.370	0.360	0.365	0.364	11,429,400
2022-08-18	0.365	0.370	0.360	0.365	0.364	12,572,400
2022-08-17	0.355	0.365	0.355	0.365	0.364	16,711,900
2022-08-16	0.360	0.365	0.355	0.360	0.359	15,674,500
2022-08-15	0.360	0.365	0.355	0.360	0.359	6,475,700
2022-08-12	0.360	0.370	0.355	0.360	0.359	20,042,000
2022-08-11	0.355	0.365	0.350	0.360	0.359	13,136,200
2022-08-10	0.355	0.360	0.350	0.355	0.354	12,443,200
2022-08-09	0.355	0.360	0.350	0.355	0.354	9,722,700
2022-08-08	0.355	0.355	0.350	0.355	0.354	9,930,500
2022-08-05	0.355	0.360	0.350	0.355	0.354	16,267,700
2022-08-04	0.355	0.360	0.350	0.360	0.359	15,328,900
2022-08-03	0.350	0.355	0.350	0.350	0.349	9,598,400
2022-08-02	0.350	0.355	0.345	0.355	0.354	20,506,900
2022-08-01	0.340	0.350	0.340	0.350	0.349	11,059,800
2022-07-29	0.345	0.345	0.340	0.345	0.344	6,487,500
2022-07-28	0.345	0.350	0.340	0.345	0.344	18,570,801
2022-07-27	0.335	0.345	0.335	0.345	0.344	13,837,800
2022-07-26	0.340	0.340	0.335	0.340	0.339	6,814,700
2022-07-25	0.345	0.345	0.335	0.340	0.339	7,297,100
2022-07-22	0.340	0.345	0.335	0.345	0.344	12,873,400
2022-07-21	0.330	0.340	0.330	0.340	0.339	14,898,200
2022-07-20	0.335	0.340	0.330	0.335	0.334	10,585,800
2022-07-19	0.335	0.335	0.330	0.335	0.334	5,431,500
2022-07-18	0.330	0.335	0.330	0.335	0.334	12,647,200
2022-07-15	0.330	0.335	0.330	0.335	0.334	10,578,600
2022-07-14	0.330	0.335	0.330	0.335	0.334	5,297,200
2022-07-13	0.330	0.335	0.325	0.335	0.334	13,776,500
2022-07-12	0.335	0.340	0.330	0.335	0.334	10,485,600
2022-07-08	0.335	0.340	0.330	0.335	0.334	7,178,100
2022-07-07	0.330	0.335	0.330	0.335	0.334	2,534,100
2022-07-06	0.335	0.340	0.325	0.335	0.334	15,616,500
2022-07-05	0.340	0.345	0.335	0.335	0.334	9,073,700
2022-07-04	0.345	0.345	0.335	0.335	0.334	4,280,200
2022-07-01	0.340	0.345	0.335	0.345	0.344	8,677,000
2022-06-30	0.340	0.345	0.335	0.340	0.339	14,648,200
2022-06-29	0.340	0.345	0.335	0.335	0.334	6,668,900
2022-06-28	0.340	0.345	0.335	0.340	0.339	10,398,400
2022-06-27	0.340	0.345	0.335	0.345	0.344	15,153,200
2022-06-24	0.340	0.345	0.335	0.335	0.334	8,828,900
2022-06-23	0.340	0.345	0.335	0.340	0.339	7,226,000
2022-06-22	0.335	0.345	0.330	0.340	0.339	14,383,500
2022-06-21	0.330	0.340	0.330	0.335	0.334	9,259,200
2022-06-20	0.335	0.335	0.330	0.335	0.334	6,349,100
2022-06-17	0.335	0.340	0.330	0.340	0.339	7,298,600
2022-06-16	0.335	0.340	0.335	0.340	0.339	7,624,500

← NewerPage 18 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.