Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.140	1.140	1.120	1.140	1.118	585,600
2025-11-10	1.140	1.140	1.120	1.140	1.118	622,500
2025-11-07	1.130	1.140	1.120	1.140	1.118	631,100
2025-11-06	1.120	1.150	1.100	1.150	1.128	696,800
2025-11-05	1.100	1.130	1.080	1.130	1.109	620,500
2025-11-04	1.100	1.140	1.070	1.080	1.060	734,600
2025-11-03	1.120	1.130	1.110	1.110	1.089	440,400
2025-10-31	1.120	1.130	1.120	1.130	1.109	282,200
2025-10-30	1.130	1.130	1.120	1.120	1.099	380,500
2025-10-29	1.130	1.140	1.120	1.130	1.109	275,200
2025-10-28	1.140	1.140	1.120	1.140	1.118	317,900
2025-10-27	1.130	1.140	1.130	1.140	1.118	421,400
2025-10-24	1.120	1.140	1.120	1.140	1.118	351,900
2025-10-23	1.130	1.130	1.120	1.120	1.099	402,900
2025-10-22	1.140	1.140	1.120	1.130	1.109	395,700
2025-10-21	1.130	1.140	1.130	1.140	1.118	396,300
2025-10-17	1.150	1.150	1.110	1.130	1.109	424,200
2025-10-16	1.150	1.150	1.130	1.150	1.128	368,900
2025-10-15	1.140	1.160	1.140	1.160	1.138	506,800
2025-10-14	1.140	1.150	1.130	1.140	1.118	347,300
2025-10-13	1.130	1.140	1.110	1.140	1.118	387,200
2025-10-10	1.130	1.140	1.130	1.140	1.118	221,900
2025-10-09	1.120	1.140	1.120	1.120	1.099	427,100
2025-10-08	1.140	1.150	1.110	1.120	1.099	389,200
2025-10-07	1.160	1.160	1.140	1.150	1.128	509,000
2025-10-06	1.140	1.160	1.140	1.160	1.138	531,900
2025-10-03	1.140	1.150	1.130	1.140	1.118	365,400
2025-10-02	1.140	1.150	1.130	1.140	1.118	429,000
2025-10-01	1.160	1.160	1.140	1.140	1.118	469,000
2025-09-30	1.170	1.170	1.140	1.160	1.138	461,900
2025-09-29	1.170	1.180	1.150	1.170	1.148	497,600
2025-09-26	1.180	1.190	1.160	1.170	1.148	482,700
2025-09-25	1.180	1.180	1.160	1.180	1.158	394,800
2025-09-24	1.180	1.190	1.160	1.190	1.167	392,200
2025-09-23	1.180	1.200	1.170	1.180	1.158	492,600
2025-09-22	1.160	1.200	1.150	1.180	1.158	408,500
2025-09-19	1.190	1.200	1.160	1.160	1.138	599,800
2025-09-18	1.180	1.190	1.170	1.170	1.148	482,300
2025-09-17	1.180	1.190	1.170	1.190	1.167	612,500
2025-09-16	1.180	1.180	1.180	1.180	1.158	0
2025-09-15	1.180	1.180	1.180	1.180	1.158	0
2025-09-12	1.180	1.180	1.170	1.180	1.158	441,500
2025-09-11	1.170	1.180	1.160	1.180	1.158	453,500
2025-09-10	1.190	1.190	1.170	1.180	1.158	417,200
2025-09-09	1.170	1.190	1.170	1.190	1.167	386,000
2025-09-08	1.160	1.180	1.160	1.180	1.158	519,400
2025-09-05	1.160	1.160	1.160	1.160	1.138	0
2025-09-04	1.140	1.160	1.130	1.160	1.138	571,900
2025-09-03	1.130	1.140	1.120	1.140	1.118	182,800
2025-09-02	1.140	1.140	1.120	1.140	1.118	150,000
2025-09-01	1.140	1.140	1.140	1.140	1.118	0
2025-08-29	1.140	1.150	1.130	1.140	1.118	164,800
2025-08-28	1.140	1.140	1.120	1.140	1.118	125,000
2025-08-27	1.100	1.130	1.100	1.130	1.109	71,000
2025-08-26	1.100	1.100	1.090	1.090	1.069	34,200
2025-08-25	1.120	1.120	1.100	1.100	1.072	82,800
2025-08-22	1.110	1.130	1.110	1.120	1.092	42,600
2025-08-21	1.120	1.120	1.110	1.110	1.082	41,500
2025-08-20	1.120	1.130	1.110	1.120	1.092	24,900
2025-08-19	1.120	1.130	1.120	1.120	1.092	1,800

← NewerPage 5 of 12 · 682 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.