Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.290	0.295	0.285	0.290	0.289	5,566,100
2022-03-15	0.290	0.295	0.285	0.290	0.289	3,998,800
2022-03-14	0.290	0.295	0.290	0.295	0.294	346,800
2022-03-11	0.290	0.300	0.290	0.300	0.299	5,231,500
2022-03-10	0.300	0.300	0.290	0.290	0.289	4,106,900
2022-03-09	0.295	0.305	0.290	0.300	0.299	3,518,600
2022-03-08	0.295	0.300	0.290	0.300	0.299	2,959,600
2022-03-07	0.300	0.305	0.295	0.300	0.299	2,486,900
2022-03-04	0.305	0.310	0.300	0.305	0.304	3,129,600
2022-03-03	0.305	0.305	0.300	0.305	0.304	1,172,100
2022-03-02	0.310	0.315	0.305	0.305	0.304	3,460,500
2022-03-01	0.310	0.315	0.305	0.315	0.314	6,476,600
2022-02-28	0.310	0.315	0.310	0.310	0.309	2,796,100
2022-02-25	0.310	0.315	0.310	0.315	0.314	1,847,100
2022-02-24	0.320	0.325	0.300	0.310	0.309	12,607,200
2022-02-23	0.320	0.325	0.320	0.325	0.324	1,555,900
2022-02-22	0.330	0.330	0.320	0.320	0.319	3,157,000
2022-02-21	0.320	0.330	0.320	0.330	0.329	7,021,800
2022-02-18	0.315	0.320	0.315	0.315	0.314	1,056,600
2022-02-17	0.320	0.320	0.315	0.315	0.314	2,008,600
2022-02-16	0.320	0.320	0.315	0.320	0.319	1,847,300
2022-02-15	0.320	0.320	0.310	0.315	0.314	1,394,600
2022-02-14	0.320	0.320	0.315	0.320	0.319	2,018,300
2022-02-11	0.320	0.320	0.315	0.315	0.314	1,819,100
2022-02-10	0.320	0.320	0.310	0.320	0.319	12,535,500
2022-02-09	0.320	0.325	0.315	0.320	0.319	3,260,300
2022-02-08	0.310	0.320	0.310	0.320	0.319	2,200,200
2022-02-07	0.315	0.320	0.310	0.315	0.314	7,653,500
2022-02-04	0.315	0.315	0.310	0.315	0.314	1,465,900
2022-02-03	0.320	0.320	0.310	0.315	0.314	1,701,800
2022-01-31	0.310	0.320	0.310	0.320	0.319	2,353,500
2022-01-28	0.310	0.315	0.305	0.310	0.309	2,821,700
2022-01-27	0.310	0.315	0.310	0.315	0.314	4,656,800
2022-01-26	0.310	0.315	0.310	0.310	0.309	2,932,400
2022-01-25	0.310	0.315	0.310	0.315	0.314	1,585,300
2022-01-24	0.310	0.320	0.310	0.315	0.314	6,646,400
2022-01-21	0.325	0.325	0.310	0.315	0.314	8,424,800
2022-01-20	0.330	0.330	0.325	0.330	0.329	2,736,000
2022-01-19	0.315	0.335	0.315	0.330	0.329	17,326,199
2022-01-17	0.325	0.330	0.315	0.320	0.319	3,213,500
2022-01-14	0.320	0.325	0.310	0.325	0.324	6,988,700
2022-01-13	0.330	0.335	0.320	0.325	0.323	9,653,000
2022-01-12	0.330	0.335	0.325	0.335	0.332	4,102,500
2022-01-11	0.330	0.335	0.325	0.330	0.327	6,179,800
2022-01-10	0.335	0.340	0.330	0.335	0.332	9,611,000
2022-01-07	0.340	0.340	0.335	0.340	0.337	3,573,800
2022-01-06	0.345	0.350	0.335	0.335	0.332	11,918,000
2022-01-05	0.340	0.350	0.335	0.345	0.342	17,049,801
2022-01-04	0.340	0.350	0.340	0.345	0.342	6,009,000
2022-01-03	0.345	0.345	0.335	0.345	0.342	8,467,900
2021-12-31	0.345	0.350	0.340	0.340	0.337	1,927,700
2021-12-30	0.330	0.350	0.330	0.345	0.342	13,752,000
2021-12-29	0.330	0.335	0.325	0.335	0.332	4,584,900
2021-12-28	0.305	0.330	0.305	0.330	0.327	9,697,000
2021-12-27	0.315	0.315	0.305	0.310	0.308	688,300
2021-12-24	0.305	0.315	0.305	0.310	0.308	663,300
2021-12-23	0.305	0.310	0.300	0.305	0.303	2,999,500
2021-12-22	0.300	0.305	0.300	0.305	0.303	520,400
2021-12-21	0.310	0.310	0.305	0.305	0.303	1,271,200
2021-12-20	0.310	0.315	0.305	0.310	0.308	934,300

← NewerPage 20 of 21 · 1,240 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.