Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	1.370	1.420	1.330	1.360	1.319	3,028,800
2024-05-30	1.410	1.410	1.310	1.370	1.329	2,973,700
2024-05-29	1.430	1.430	1.370	1.400	1.358	2,247,400
2024-05-28	1.470	1.490	1.420	1.430	1.387	2,313,500
2024-05-27	1.540	1.550	1.460	1.460	1.416	3,543,400
2024-05-24	1.510	1.550	1.480	1.540	1.494	1,625,300
2024-05-23	1.390	1.580	1.390	1.520	1.475	10,906,400
2024-05-21	1.390	1.400	1.340	1.390	1.349	8,384,400
2024-05-20	1.390	1.430	1.370	1.410	1.368	2,757,900
2024-05-17	1.390	1.430	1.360	1.390	1.349	2,969,600
2024-05-16	1.280	1.410	1.240	1.380	1.339	7,712,100
2024-05-15	1.350	1.360	1.230	1.280	1.242	6,083,100
2024-05-14	1.170	1.380	1.160	1.360	1.319	16,199,900
2024-05-13	1.170	1.210	1.150	1.170	1.135	6,215,200
2024-05-10	1.180	1.180	1.140	1.150	1.116	3,615,600
2024-05-09	1.200	1.210	1.140	1.170	1.135	6,874,600
2024-05-08	1.140	1.220	1.130	1.190	1.155	16,400,900
2024-05-07	1.150	1.160	1.100	1.140	1.106	4,611,900
2024-05-06	1.150	1.190	1.110	1.140	1.106	5,878,600
2024-05-03	1.060	1.180	1.040	1.140	1.106	13,715,400
2024-05-02	0.985	1.060	0.970	1.050	1.019	8,377,200
2024-04-30	0.970	0.985	0.960	0.985	0.956	2,305,200
2024-04-29	1.030	1.060	0.955	0.965	0.936	10,779,700
2024-04-26	0.955	1.020	0.945	1.020	0.990	9,238,800
2024-04-25	0.950	0.970	0.930	0.955	0.927	4,389,200
2024-04-24	0.930	0.985	0.925	0.940	0.912	11,611,700
2024-04-23	0.920	0.940	0.910	0.920	0.893	3,655,800
2024-04-22	0.945	0.950	0.905	0.915	0.888	7,465,700
2024-04-19	0.990	0.990	0.905	0.915	0.888	5,245,200
2024-04-18	0.960	1.000	0.920	0.980	0.951	5,817,000
2024-04-17	1.020	1.040	0.935	0.955	0.927	6,416,700
2024-04-16	1.070	1.070	1.000	1.030	0.999	2,330,900
2024-04-15	1.050	1.080	1.030	1.050	1.019	3,790,200
2024-04-12	1.010	1.090	1.000	1.060	1.028	4,536,900
2024-04-09	1.000	1.020	0.985	1.010	0.973	2,268,600
2024-04-08	1.040	1.070	1.000	1.010	0.973	3,663,700
2024-04-05	1.050	1.060	1.020	1.030	0.993	3,115,500
2024-04-04	1.130	1.160	1.060	1.060	1.022	7,709,400
2024-04-03	1.090	1.140	1.070	1.120	1.079	5,457,900
2024-04-02	1.080	1.110	1.040	1.080	1.041	6,311,600
2024-04-01	1.030	1.100	1.010	1.070	1.031	12,277,600
2024-03-29	0.930	1.010	0.920	1.000	0.964	8,124,000
2024-03-27	0.980	0.990	0.890	0.930	0.896	10,585,400
2024-03-26	1.050	1.060	0.985	0.985	0.949	6,644,500
2024-03-25	1.020	1.060	1.020	1.050	1.012	1,598,500
2024-03-22	1.090	1.190	1.050	1.050	1.012	13,130,600
2024-03-21	1.100	1.150	1.040	1.100	1.060	20,661,300
2024-03-20	0.925	1.140	0.925	1.130	1.089	21,877,800
2024-03-19	0.935	0.955	0.915	0.930	0.896	4,152,400
2024-03-18	0.865	0.975	0.860	0.930	0.896	28,814,600
2024-03-15	0.770	0.860	0.760	0.850	0.819	25,791,300
2024-03-14	0.740	0.785	0.735	0.770	0.742	4,072,300
2024-03-13	0.800	0.810	0.715	0.755	0.728	20,063,000
2024-03-12	0.820	0.830	0.805	0.805	0.776	6,527,100
2024-03-11	0.820	0.840	0.815	0.830	0.800	8,116,200
2024-03-08	0.810	0.855	0.805	0.820	0.790	30,052,900
2024-03-07	0.810	0.825	0.795	0.810	0.781	10,443,100
2024-03-06	0.815	0.835	0.775	0.815	0.785	22,697,200
2024-03-05	0.695	0.800	0.695	0.800	0.771	31,433,000
2024-03-04	0.660	0.715	0.650	0.690	0.665	18,755,900

← NewerPage 11 of 12 · 683 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.