Mestron Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.310	0.315	0.305	0.310	0.308	3,478,600
2021-12-16	0.310	0.310	0.305	0.310	0.308	17,143,400
2021-12-15	0.310	0.310	0.305	0.310	0.308	1,008,500
2021-12-14	0.315	0.315	0.310	0.315	0.313	654,700
2021-12-13	0.320	0.320	0.315	0.320	0.318	1,198,800
2021-12-10	0.315	0.325	0.315	0.320	0.318	1,540,200
2021-12-09	0.315	0.320	0.315	0.320	0.318	1,714,200
2021-12-08	0.305	0.315	0.305	0.315	0.313	2,129,300
2021-12-07	0.300	0.305	0.295	0.300	0.298	1,638,100
2021-12-06	0.305	0.310	0.300	0.300	0.298	4,750,000
2021-12-02	0.305	0.310	0.300	0.300	0.298	2,462,000
2021-12-01	0.310	0.310	0.305	0.305	0.303	1,589,700
2021-11-30	0.315	0.320	0.310	0.315	0.313	1,687,200
2021-11-29	0.315	0.320	0.310	0.320	0.318	3,653,300
2021-11-26	0.320	0.325	0.315	0.320	0.318	6,608,200
2021-11-25	0.325	0.325	0.320	0.325	0.323	296,000
2021-11-24	0.325	0.330	0.320	0.325	0.323	1,322,200
2021-11-23	0.325	0.335	0.325	0.325	0.323	5,948,700
2021-11-22	0.325	0.330	0.325	0.325	0.323	3,152,600
2021-11-19	0.325	0.330	0.325	0.325	0.323	575,200
2021-11-18	0.330	0.335	0.325	0.330	0.327	2,916,400
2021-11-17	0.330	0.330	0.320	0.330	0.327	3,693,200
2021-11-16	0.330	0.330	0.325	0.325	0.323	481,200
2021-11-15	0.325	0.335	0.325	0.330	0.327	4,194,200
2021-11-12	0.330	0.330	0.320	0.325	0.323	2,408,200
2021-11-11	0.330	0.330	0.325	0.330	0.327	1,298,000
2021-11-10	0.325	0.335	0.325	0.335	0.332	3,386,500
2021-11-09	0.330	0.330	0.325	0.330	0.327	1,310,300
2021-11-08	0.325	0.330	0.325	0.330	0.327	1,241,100
2021-11-05	0.325	0.330	0.325	0.330	0.327	1,446,900
2021-11-03	0.335	0.335	0.325	0.330	0.327	1,599,000
2021-11-02	0.330	0.335	0.325	0.335	0.332	4,225,500
2021-11-01	0.335	0.335	0.325	0.330	0.327	3,820,600
2021-10-29	0.330	0.340	0.330	0.340	0.337	4,603,700
2021-10-28	0.335	0.335	0.330	0.330	0.327	2,535,200
2021-10-27	0.335	0.335	0.330	0.335	0.332	10,156,700
2021-10-26	0.325	0.330	0.325	0.325	0.323	2,202,800
2021-10-25	0.335	0.335	0.325	0.325	0.323	7,437,100
2021-10-22	0.335	0.340	0.330	0.335	0.332	2,352,500
2021-10-21	0.340	0.340	0.330	0.335	0.332	5,560,500
2021-10-20	0.340	0.340	0.335	0.335	0.332	1,240,100
2021-10-18	0.340	0.340	0.335	0.340	0.337	2,644,200
2021-10-15	0.330	0.340	0.330	0.340	0.337	9,862,600
2021-10-14	0.335	0.335	0.330	0.330	0.327	1,156,300

← NewerPage 21 of 21 · 1,244 trading days

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.