Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.960	0.975	0.940	0.975	0.975	101,300
2026-10-16	0.975	0.980	0.965	0.980	0.980	173,500
2026-10-15	0.960	0.975	0.940	0.970	0.970	50,500
2026-10-14	0.975	0.980	0.945	0.975	0.975	134,800
2026-10-13	0.960	0.980	0.950	0.980	0.980	2,300
2026-10-12	0.965	0.985	0.925	0.980	0.980	127,700
2026-10-09	0.965	0.990	0.965	0.990	0.990	7,000
2026-10-08	0.965	0.970	0.950	0.965	0.965	35,600
2026-10-07	0.965	0.965	0.955	0.960	0.960	13,900
2026-10-06	0.970	0.980	0.955	0.970	0.970	28,100
2026-10-05	0.985	0.985	0.935	0.980	0.980	20,800
2026-10-02	0.980	0.985	0.980	0.980	0.980	51,200
2026-10-01	0.970	0.985	0.965	0.970	0.970	62,500
2026-09-30	0.965	0.975	0.965	0.965	0.965	5,800
2026-09-29	0.990	0.990	0.965	0.975	0.975	38,900
2026-09-28	0.980	0.980	0.970	0.975	0.975	9,600
2026-09-25	0.990	0.990	0.965	0.965	0.965	667,500
2026-09-24	0.990	0.990	0.975	0.980	0.980	63,300
2026-09-23	0.975	0.990	0.975	0.980	0.980	30,000
2026-09-22	0.990	0.990	0.930	0.985	0.985	114,900
2026-09-21	0.990	0.990	0.950	0.975	0.975	68,800
2026-09-18	0.990	0.990	0.960	0.975	0.975	86,500
2026-09-17	0.990	0.990	0.975	0.975	0.975	33,800
2026-09-16	0.970	0.970	0.970	0.970	0.970	0
2026-09-15	0.970	0.970	0.970	0.970	0.970	20,000
2026-09-14	0.975	0.975	0.975	0.975	0.975	10,000
2026-09-11	0.975	0.975	0.970	0.970	0.970	27,900
2026-09-10	0.975	0.975	0.975	0.975	0.975	35,000
2026-09-09	0.975	0.975	0.975	0.975	0.975	13,100
2026-09-08	0.975	0.980	0.975	0.975	0.975	35,100
2026-09-07	0.975	0.975	0.975	0.975	0.975	24,000
2026-09-04	0.980	0.980	0.980	0.980	0.980	13,100
2026-09-03	0.985	0.985	0.980	0.980	0.980	48,000
2026-09-02	0.985	0.985	0.985	0.985	0.985	15,000
2026-09-01	1.000	1.000	0.995	0.995	0.995	1,259,200
2026-08-31	1.000	1.000	1.000	1.000	1.000	0
2026-08-28	0.990	1.000	0.985	1.000	1.000	2,154,100
2026-08-27	0.990	0.990	0.985	0.985	0.985	2,590,800
2026-08-26	0.980	0.985	0.980	0.985	0.985	1,206,600
2026-08-25	0.980	0.980	0.980	0.980	0.980	0
2026-08-24	0.970	0.980	0.965	0.980	0.980	2,158,500
2026-08-21	0.980	0.980	0.970	0.970	0.970	5,900
2026-08-20	0.980	0.980	0.975	0.980	0.970	63,100
2026-08-19	1.000	1.030	0.990	0.990	0.980	183,400
2026-08-18	0.990	0.990	0.990	0.990	0.980	3,000
2026-08-17	0.995	0.995	0.995	0.995	0.985	15,000
2026-08-14	1.000	1.000	0.990	0.995	0.985	39,900
2026-08-13	0.995	1.000	0.990	1.000	0.990	365,000
2026-08-12	0.995	0.995	0.990	0.990	0.980	31,000
2026-08-11	0.975	0.975	0.975	0.975	0.965	2,000
2026-08-10	0.970	0.975	0.970	0.975	0.965	66,000
2026-08-07	0.970	0.975	0.970	0.975	0.965	10,300
2026-08-06	0.975	0.975	0.975	0.975	0.965	10,000
2026-08-05	0.970	0.975	0.970	0.975	0.965	70,600
2026-08-04	0.980	0.980	0.975	0.975	0.965	70,700
2026-08-03	0.985	0.995	0.980	0.985	0.975	42,700
2026-07-31	0.985	0.985	0.985	0.985	0.975	34,000
2026-07-30	0.985	1.000	0.985	1.000	0.990	7,000
2026-07-29	0.995	0.995	0.985	0.985	0.975	18,000
2026-07-28	0.985	0.985	0.985	0.985	0.975	5,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0100 MYR
2026-03-02	0.0099 MYR
2025-08-26	0.0069 MYR
2024-12-02	0.0018 MYR
2024-09-12	0.0039 MYR
2024-04-12	0.0070 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.