Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.985	0.985	0.985	0.985	0.975	0
2026-07-24	0.990	1.000	0.985	0.985	0.975	42,500
2026-07-23	0.990	0.990	0.990	0.990	0.980	13,800
2026-07-22	0.985	0.985	0.985	0.985	0.975	30,700
2026-07-21	0.995	0.995	0.985	0.985	0.975	33,100
2026-07-20	1.000	1.000	1.000	1.000	0.990	0
2026-07-17	0.980	1.000	0.980	1.000	0.990	16,800
2026-07-16	0.975	1.000	0.975	1.000	0.990	7,900
2026-07-15	1.010	1.010	0.975	0.975	0.965	98,300
2026-07-14	0.990	1.000	0.990	1.000	0.990	46,000
2026-07-13	0.990	0.995	0.985	0.995	0.985	20,600
2026-07-10	0.985	1.020	0.985	0.995	0.985	45,100
2026-07-09	1.000	1.000	0.970	0.995	0.985	10,300
2026-07-08	0.990	1.050	0.990	1.000	0.990	261,300
2026-07-07	0.985	0.985	0.985	0.985	0.975	0
2026-07-06	0.985	0.985	0.975	0.985	0.975	26,100
2026-07-03	0.975	0.980	0.975	0.980	0.970	23,100
2026-07-02	0.975	0.980	0.975	0.980	0.970	20,700
2026-07-01	0.980	0.980	0.975	0.980	0.970	1,003,600
2026-06-30	0.970	0.985	0.970	0.985	0.975	7,000
2026-06-29	0.975	0.975	0.970	0.970	0.960	114,300
2026-06-26	0.980	0.980	0.975	0.975	0.965	47,100
2026-06-25	0.980	0.990	0.980	0.990	0.980	5,100
2026-06-24	0.985	0.995	0.980	0.995	0.985	50,600
2026-06-23	0.990	0.990	0.985	0.990	0.980	58,300
2026-06-22	1.000	1.000	0.990	0.990	0.980	5,900
2026-06-19	1.000	1.000	1.000	1.000	0.990	0
2026-06-18	0.985	1.000	0.985	1.000	0.990	75,600
2026-06-17	0.985	0.985	0.985	0.985	0.975	0
2026-06-16	0.990	0.990	0.985	0.985	0.975	37,700
2026-06-15	0.980	0.990	0.980	0.990	0.980	677,100
2026-06-12	0.990	0.995	0.970	0.985	0.975	582,600
2026-06-11	0.990	0.990	0.980	0.990	0.980	80,600
2026-06-10	1.020	1.020	0.995	1.000	0.990	85,900
2026-06-09	1.020	1.020	1.010	1.020	1.010	71,000
2026-06-08	1.000	1.100	0.995	1.020	1.010	176,400
2026-06-05	1.000	1.010	0.995	1.010	1.000	46,000
2026-06-04	1.000	1.010	1.000	1.010	1.000	7,300
2026-06-03	1.000	1.010	1.000	1.010	1.000	10,200
2026-06-02	1.020	1.020	1.020	1.020	1.010	0
2026-06-01	1.020	1.020	1.020	1.020	1.010	0
2026-05-29	1.020	1.020	1.020	1.020	1.010	0
2026-05-28	1.010	1.020	1.000	1.020	1.010	16,900
2026-05-27	1.020	1.020	1.020	1.020	1.010	0
2026-05-26	1.010	1.020	1.010	1.020	1.010	16,600
2026-05-25	1.010	1.020	1.000	1.020	1.010	3,700
2026-05-22	1.020	1.020	1.000	1.020	1.010	27,500
2026-05-21	1.000	1.020	1.000	1.020	1.010	18,600
2026-05-20	1.030	1.030	1.000	1.020	1.010	15,700
2026-05-19	1.030	1.030	1.030	1.030	1.020	0
2026-05-18	1.010	1.030	1.010	1.030	1.020	10,400
2026-05-15	1.030	1.030	1.030	1.030	1.020	0
2026-05-14	1.010	1.030	1.000	1.030	1.020	5,300
2026-05-13	1.030	1.040	1.000	1.030	1.020	21,600
2026-05-12	1.040	1.040	1.040	1.040	1.029	700
2026-05-11	1.040	1.040	1.000	1.030	1.020	14,900
2026-05-08	1.020	1.020	1.000	1.000	0.990	136,200
2026-05-07	1.040	1.040	1.000	1.020	1.010	48,100
2026-05-06	1.040	1.040	1.020	1.030	1.020	12,400
2026-05-05	1.010	1.020	1.000	1.020	1.010	45,100

← NewerPage 2 of 5 · 256 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.