Master Tec Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.650	0.675	0.640	0.650	0.626	10,470,500
2024-02-29	0.675	0.685	0.650	0.650	0.626	5,909,400
2024-02-28	0.630	0.700	0.630	0.680	0.655	17,013,400
2024-02-27	0.660	0.725	0.610	0.645	0.622	47,874,000
2024-02-26	0.560	0.650	0.560	0.650	0.626	35,334,000
2024-02-23	0.545	0.570	0.510	0.535	0.516	15,812,500
2024-02-22	0.475	0.560	0.465	0.545	0.525	38,440,400
2024-02-21	0.460	0.485	0.455	0.480	0.463	18,626,900
2024-02-20	0.450	0.455	0.445	0.450	0.434	17,057,900
2024-02-19	0.420	0.455	0.420	0.450	0.434	27,073,400
2024-02-16	0.425	0.430	0.420	0.420	0.405	10,628,600
2024-02-15	0.420	0.440	0.420	0.430	0.414	26,784,400
2024-02-14	0.395	0.415	0.395	0.415	0.400	33,835,200
2024-02-13	0.380	0.395	0.380	0.390	0.376	6,649,800
2024-02-09	0.375	0.380	0.375	0.375	0.361	3,158,200
2024-02-08	0.365	0.385	0.365	0.375	0.361	18,016,600
2024-02-07	0.375	0.375	0.360	0.365	0.352	4,129,800
2024-02-06	0.370	0.375	0.370	0.370	0.357	2,208,600
2024-02-05	0.370	0.380	0.370	0.370	0.357	4,797,200
2024-02-02	0.345	0.380	0.345	0.370	0.357	14,302,900
2024-01-31	0.355	0.360	0.345	0.345	0.333	6,719,800
2024-01-30	0.365	0.370	0.350	0.350	0.337	10,167,400
2024-01-29	0.390	0.400	0.355	0.360	0.347	106,801,500

← NewerPage 12 of 12 · 683 trading days

Stock splits

No stock splits on record.

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