Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.040	1.070	1.030	1.050	1.019	331,100
2024-08-26	1.050	1.050	1.030	1.030	0.999	115,100
2024-08-23	1.040	1.040	1.030	1.040	1.009	264,300
2024-08-22	1.050	1.050	1.030	1.050	1.019	473,500
2024-08-21	1.080	1.080	1.050	1.050	1.019	186,500
2024-08-20	1.100	1.120	1.060	1.060	1.028	628,500
2024-08-19	1.070	1.080	1.060	1.060	1.028	348,200
2024-08-16	1.070	1.080	1.060	1.060	1.028	282,200
2024-08-15	1.070	1.080	1.050	1.070	1.038	1,841,100
2024-08-14	1.120	1.130	1.070	1.070	1.038	1,167,000
2024-08-13	1.080	1.130	1.080	1.110	1.077	1,487,900
2024-08-12	1.050	1.100	1.050	1.090	1.057	1,119,000
2024-08-09	1.060	1.080	1.040	1.040	1.009	324,400
2024-08-08	1.020	1.060	1.010	1.060	1.028	3,845,300
2024-08-07	1.010	1.040	1.010	1.030	0.999	431,200
2024-08-06	1.000	1.020	1.000	1.010	0.980	2,004,000
2024-08-05	1.030	1.030	0.960	1.000	0.970	4,074,700
2024-08-02	1.050	1.050	1.040	1.040	1.009	315,300
2024-08-01	1.110	1.110	1.050	1.050	1.019	294,200
2024-07-31	1.050	1.100	1.030	1.090	1.057	972,300
2024-07-30	1.070	1.080	1.050	1.050	1.019	659,000
2024-07-29	1.080	1.090	1.070	1.080	1.048	202,500
2024-07-26	1.100	1.100	1.070	1.070	1.038	623,600
2024-07-25	1.100	1.120	1.080	1.110	1.077	526,300
2024-07-24	1.110	1.120	1.100	1.100	1.067	597,300
2024-07-23	1.130	1.140	1.110	1.120	1.087	305,600
2024-07-22	1.150	1.150	1.100	1.120	1.087	923,400
2024-07-19	1.170	1.170	1.150	1.150	1.116	495,900
2024-07-18	1.200	1.200	1.170	1.180	1.145	947,100
2024-07-17	1.180	1.210	1.180	1.200	1.164	2,121,800
2024-07-16	1.180	1.190	1.170	1.180	1.145	6,126,400
2024-07-15	1.170	1.180	1.160	1.170	1.135	501,800
2024-07-12	1.160	1.210	1.150	1.170	1.135	1,877,000
2024-07-11	1.140	1.160	1.140	1.150	1.116	1,030,200
2024-07-10	1.140	1.150	1.140	1.140	1.106	1,333,100
2024-07-09	1.200	1.200	1.120	1.140	1.106	2,617,000
2024-07-05	1.170	1.220	1.170	1.190	1.155	6,360,800
2024-07-04	1.220	1.230	1.180	1.180	1.145	3,873,500
2024-07-03	1.210	1.220	1.200	1.220	1.184	4,239,800
2024-07-02	1.210	1.220	1.180	1.210	1.174	2,344,500
2024-07-01	1.180	1.230	1.160	1.210	1.174	5,547,500
2024-06-28	1.090	1.170	1.080	1.170	1.135	6,272,700
2024-06-27	1.090	1.140	1.080	1.090	1.057	4,688,300
2024-06-26	1.040	1.090	1.040	1.090	1.057	4,661,500
2024-06-25	1.050	1.100	1.020	1.020	0.990	3,864,700
2024-06-24	1.040	1.060	1.020	1.050	1.019	1,866,900
2024-06-21	1.080	1.100	1.040	1.050	1.019	3,966,900
2024-06-20	1.040	1.120	1.040	1.080	1.048	7,044,600
2024-06-19	1.080	1.090	1.030	1.060	1.028	5,664,300
2024-06-18	1.180	1.200	1.080	1.090	1.057	6,226,200
2024-06-14	1.220	1.220	1.160	1.190	1.155	3,430,400
2024-06-13	1.180	1.260	1.160	1.210	1.174	14,649,900
2024-06-12	1.480	1.690	1.110	1.150	1.116	39,029,800
2024-06-11	1.470	1.500	1.450	1.480	1.436	5,227,400
2024-06-10	1.460	1.490	1.420	1.470	1.426	3,487,700
2024-06-07	1.400	1.470	1.350	1.450	1.407	13,631,200
2024-06-06	1.400	1.430	1.360	1.390	1.349	9,671,500
2024-06-05	1.330	1.410	1.310	1.380	1.339	8,203,300
2024-06-04	1.360	1.400	1.310	1.330	1.290	3,015,300
2024-05-31	1.370	1.420	1.330	1.360	1.319	3,028,800

← NewerPage 10 of 12 · 682 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.