Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.020	1.030	0.995	1.020	1.010	23,600
2026-05-01	1.030	1.030	1.030	1.030	1.020	0
2026-04-30	1.030	1.030	1.030	1.030	1.020	0
2026-04-29	1.030	1.030	1.030	1.030	1.020	22,000
2026-04-28	1.020	1.030	1.020	1.030	1.020	13,900
2026-04-27	1.030	1.030	1.030	1.030	1.020	40,000
2026-04-24	1.030	1.040	1.030	1.040	1.029	20,100
2026-04-23	1.020	1.040	1.020	1.040	1.029	20,400
2026-04-22	1.030	1.030	1.030	1.030	1.020	0
2026-04-21	1.030	1.030	1.020	1.030	1.020	16,600
2026-04-20	1.030	1.040	1.020	1.040	1.029	22,700
2026-04-17	1.040	1.040	1.040	1.040	1.029	0
2026-04-16	1.020	1.040	1.020	1.040	1.029	7,000
2026-04-15	1.020	1.040	1.020	1.040	1.029	44,700
2026-04-14	1.040	1.040	1.010	1.030	1.020	6,900
2026-04-13	1.040	1.040	1.040	1.040	1.029	0
2026-04-10	1.040	1.040	1.040	1.040	1.029	0
2026-04-09	1.030	1.040	1.030	1.040	1.029	4,300
2026-04-08	1.040	1.040	1.020	1.040	1.029	8,600
2026-04-07	1.030	1.030	1.020	1.020	1.010	4,000
2026-04-06	1.020	1.030	1.020	1.030	1.020	6,000
2026-04-03	1.030	1.040	1.030	1.040	1.029	5,200
2026-04-02	1.040	1.040	1.030	1.040	1.029	14,400
2026-04-01	1.040	1.060	1.030	1.040	1.029	80,400
2026-03-31	1.040	1.060	1.040	1.050	1.039	32,600
2026-03-30	1.050	1.060	1.040	1.060	1.049	15,600
2026-03-27	1.070	1.070	1.040	1.070	1.059	38,000
2026-03-26	1.060	1.080	1.060	1.080	1.069	46,000
2026-03-25	1.070	1.080	1.050	1.080	1.069	56,500
2026-03-24	1.080	1.100	1.050	1.080	1.069	30,000
2026-03-20	1.100	1.100	1.100	1.100	1.089	0
2026-03-19	1.100	1.110	1.060	1.100	1.089	42,900
2026-03-18	1.080	1.110	1.070	1.110	1.099	35,200
2026-03-17	1.110	1.110	1.110	1.110	1.099	0
2026-03-16	1.120	1.120	1.110	1.110	1.099	1,100
2026-03-13	1.090	1.100	1.090	1.090	1.079	20,400
2026-03-12	1.090	1.090	1.080	1.090	1.079	4,000
2026-03-11	1.070	1.130	1.070	1.100	1.089	65,100
2026-03-10	1.050	1.070	1.040	1.070	1.059	8,400
2026-03-09	1.100	1.130	1.010	1.070	1.059	134,700
2026-03-06	1.080	1.090	1.070	1.090	1.079	8,100
2026-03-05	1.080	1.130	1.070	1.090	1.079	21,800
2026-03-04	1.070	1.080	1.060	1.080	1.069	11,500
2026-03-03	1.100	1.100	1.060	1.090	1.079	50,100
2026-03-02	1.100	1.120	1.080	1.120	1.109	18,000
2026-02-27	1.100	1.120	1.100	1.120	1.099	1,500
2026-02-26	1.100	1.120	1.090	1.120	1.099	8,500
2026-02-25	1.110	1.120	1.100	1.120	1.099	84,000
2026-02-24	1.110	1.110	1.110	1.110	1.089	4,000
2026-02-23	1.130	1.150	1.100	1.130	1.109	98,600
2026-02-20	1.110	1.110	1.110	1.110	1.089	7,600
2026-02-19	1.110	1.130	1.110	1.120	1.099	1,000
2026-02-16	1.130	1.130	1.130	1.130	1.109	600
2026-02-13	1.070	1.160	1.070	1.130	1.109	257,900
2026-02-12	1.090	1.090	1.090	1.090	1.069	0
2026-02-11	1.070	1.090	1.060	1.090	1.069	7,200
2026-02-10	1.080	1.080	1.070	1.080	1.060	99,200
2026-02-09	1.100	1.100	1.080	1.090	1.069	21,100
2026-02-06	1.030	1.100	1.030	1.070	1.050	91,600
2026-02-05	1.050	1.050	1.050	1.050	1.030	700

← NewerPage 3 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.