Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.335	0.335	0.330	0.335	0.334	4,187,500
2022-06-14	0.330	0.340	0.330	0.335	0.334	9,706,300
2022-06-13	0.335	0.340	0.330	0.335	0.334	9,942,700
2022-06-10	0.340	0.345	0.335	0.340	0.339	5,657,200
2022-06-09	0.340	0.345	0.335	0.345	0.344	12,113,300
2022-06-08	0.340	0.345	0.335	0.340	0.339	8,482,300
2022-06-07	0.340	0.345	0.335	0.335	0.334	5,844,900
2022-06-03	0.325	0.340	0.325	0.340	0.339	18,410,600
2022-06-02	0.325	0.325	0.320	0.325	0.324	7,973,200
2022-06-01	0.325	0.325	0.320	0.325	0.324	3,757,300
2022-05-31	0.330	0.330	0.320	0.325	0.324	14,570,200
2022-05-30	0.325	0.330	0.320	0.330	0.329	10,118,100
2022-05-27	0.325	0.325	0.315	0.325	0.324	5,255,900
2022-05-26	0.310	0.325	0.310	0.325	0.324	11,768,600
2022-05-25	0.315	0.315	0.310	0.310	0.309	3,695,900
2022-05-24	0.320	0.320	0.310	0.315	0.314	7,081,900
2022-05-23	0.315	0.325	0.315	0.320	0.319	6,066,600
2022-05-20	0.320	0.320	0.315	0.320	0.319	5,508,200
2022-05-19	0.320	0.325	0.315	0.320	0.319	13,622,500
2022-05-18	0.325	0.330	0.320	0.325	0.324	5,113,600
2022-05-17	0.315	0.325	0.315	0.325	0.324	14,489,500
2022-05-13	0.305	0.320	0.305	0.320	0.319	7,096,400
2022-05-12	0.310	0.310	0.305	0.305	0.304	7,681,200
2022-05-11	0.315	0.315	0.310	0.315	0.314	7,421,100
2022-05-10	0.315	0.320	0.310	0.315	0.314	6,489,400
2022-05-09	0.315	0.320	0.310	0.315	0.314	5,211,400
2022-05-06	0.310	0.320	0.310	0.320	0.319	4,628,800
2022-05-05	0.320	0.325	0.310	0.315	0.314	6,201,500
2022-04-29	0.315	0.320	0.310	0.320	0.319	7,262,300
2022-04-28	0.320	0.320	0.315	0.320	0.319	793,500
2022-04-27	0.325	0.325	0.310	0.315	0.314	5,964,500
2022-04-26	0.305	0.325	0.305	0.325	0.324	11,506,200
2022-04-25	0.310	0.310	0.300	0.305	0.304	2,767,000
2022-04-22	0.320	0.320	0.310	0.315	0.314	3,518,800
2022-04-21	0.320	0.320	0.310	0.320	0.319	3,911,100
2022-04-20	0.320	0.320	0.315	0.320	0.319	970,500
2022-04-18	0.320	0.320	0.315	0.320	0.319	3,497,300
2022-04-15	0.320	0.325	0.315	0.320	0.319	5,037,300
2022-04-14	0.305	0.320	0.305	0.320	0.319	9,821,900
2022-04-13	0.305	0.310	0.305	0.305	0.304	2,372,800
2022-04-12	0.305	0.310	0.300	0.310	0.309	2,116,600
2022-04-11	0.305	0.310	0.300	0.305	0.304	4,388,400
2022-04-08	0.305	0.310	0.300	0.305	0.304	4,116,900
2022-04-07	0.310	0.310	0.300	0.305	0.304	4,022,200
2022-04-06	0.310	0.315	0.305	0.310	0.309	4,943,000
2022-04-05	0.310	0.315	0.305	0.315	0.314	4,001,400
2022-04-04	0.315	0.315	0.305	0.315	0.314	1,400,700
2022-04-01	0.305	0.315	0.305	0.315	0.314	3,627,300
2022-03-31	0.300	0.310	0.300	0.310	0.309	3,030,900
2022-03-30	0.305	0.310	0.300	0.310	0.309	1,159,700
2022-03-29	0.305	0.310	0.300	0.305	0.304	1,999,200
2022-03-28	0.305	0.305	0.300	0.305	0.304	3,839,300
2022-03-25	0.305	0.310	0.300	0.310	0.309	2,019,900
2022-03-24	0.310	0.310	0.305	0.305	0.304	2,500,200
2022-03-23	0.310	0.315	0.305	0.310	0.309	2,813,300
2022-03-22	0.300	0.315	0.300	0.310	0.309	4,404,300
2022-03-21	0.300	0.310	0.300	0.305	0.304	2,825,900
2022-03-18	0.305	0.310	0.300	0.310	0.309	1,663,700
2022-03-17	0.290	0.305	0.290	0.305	0.304	2,840,400
2022-03-16	0.290	0.295	0.285	0.290	0.289	5,566,100

← NewerPage 19 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.