Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.060	1.060	1.040	1.050	1.030	79,500
2026-02-03	1.050	1.060	1.050	1.060	1.040	32,100
2026-01-30	1.050	1.060	1.050	1.050	1.030	100,100
2026-01-29	1.090	1.090	1.060	1.070	1.050	26,700
2026-01-28	1.080	1.100	1.070	1.080	1.060	92,400
2026-01-27	1.080	1.100	1.080	1.090	1.069	118,200
2026-01-26	1.050	1.080	1.050	1.080	1.060	164,200
2026-01-23	1.050	1.060	1.040	1.040	1.020	125,200
2026-01-22	1.050	1.060	1.050	1.060	1.040	17,200
2026-01-21	1.060	1.060	1.050	1.060	1.040	12,500
2026-01-20	1.060	1.060	1.050	1.060	1.040	42,600
2026-01-19	1.070	1.070	1.070	1.070	1.050	0
2026-01-16	1.090	1.090	1.070	1.070	1.050	795,700
2026-01-15	1.090	1.090	1.080	1.090	1.069	47,100
2026-01-14	1.090	1.090	1.060	1.090	1.069	117,500
2026-01-13	1.140	1.150	1.070	1.080	1.060	434,500
2026-01-12	1.120	1.140	1.090	1.140	1.118	132,000
2026-01-09	1.110	1.120	1.100	1.100	1.079	65,400
2026-01-08	1.130	1.130	1.100	1.120	1.099	44,100
2026-01-07	1.130	1.130	1.100	1.120	1.099	144,300
2026-01-06	1.130	1.130	1.110	1.130	1.109	62,800
2026-01-05	1.130	1.130	1.110	1.130	1.109	17,300
2026-01-02	1.120	1.130	1.100	1.130	1.109	13,000
2026-01-01	1.140	1.140	1.140	1.140	1.118	0
2025-12-31	1.140	1.140	1.120	1.140	1.118	3,000
2025-12-30	1.120	1.140	1.110	1.140	1.118	26,500
2025-12-29	1.130	1.140	1.130	1.140	1.118	34,000
2025-12-26	1.110	1.130	1.110	1.130	1.109	24,100
2025-12-25	1.130	1.130	1.130	1.130	1.109	0
2025-12-24	1.120	1.150	1.120	1.130	1.109	331,500
2025-12-23	1.080	1.110	1.080	1.110	1.089	173,800
2025-12-22	1.070	1.080	1.060	1.080	1.060	54,800
2025-12-19	1.070	1.070	1.060	1.070	1.050	27,100
2025-12-18	1.060	1.080	1.060	1.080	1.060	49,100
2025-12-17	1.060	1.080	1.050	1.080	1.060	38,800
2025-12-16	1.070	1.070	1.050	1.050	1.030	62,900
2025-12-15	1.080	1.080	1.080	1.080	1.060	200
2025-12-12	1.070	1.080	1.070	1.080	1.060	12,000
2025-12-11	1.080	1.080	1.070	1.070	1.050	12,000
2025-12-10	1.080	1.090	1.070	1.080	1.060	21,200
2025-12-09	1.090	1.090	1.090	1.090	1.069	5,000
2025-12-08	1.070	1.090	1.070	1.080	1.060	71,100
2025-12-05	1.070	1.090	1.070	1.090	1.069	26,600
2025-12-04	1.090	1.090	1.090	1.090	1.069	0
2025-12-03	1.080	1.090	1.080	1.090	1.069	39,200
2025-12-02	1.090	1.090	1.080	1.090	1.069	42,500
2025-12-01	1.090	1.090	1.080	1.090	1.069	7,500
2025-11-28	1.090	1.090	1.080	1.090	1.069	37,200
2025-11-27	1.100	1.100	1.080	1.090	1.069	16,200
2025-11-26	1.100	1.100	1.090	1.100	1.079	54,300
2025-11-25	1.110	1.110	1.090	1.100	1.079	27,600
2025-11-24	1.110	1.120	1.090	1.100	1.079	254,300
2025-11-21	1.100	1.110	1.090	1.110	1.089	57,800
2025-11-20	1.100	1.110	1.100	1.110	1.089	71,400
2025-11-19	1.100	1.110	1.100	1.100	1.079	386,700
2025-11-18	1.120	1.120	1.100	1.100	1.079	682,700
2025-11-17	1.140	1.140	1.110	1.130	1.109	715,000
2025-11-14	1.140	1.140	1.130	1.140	1.118	705,200
2025-11-13	1.140	1.140	1.130	1.140	1.118	700,400
2025-11-12	1.130	1.150	1.130	1.140	1.118	653,100

← NewerPage 4 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.