Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.120	1.130	1.110	1.120	1.092	27,500
2025-08-15	1.120	1.140	1.110	1.120	1.092	155,100
2025-08-14	1.120	1.140	1.120	1.120	1.092	80,100
2025-08-13	1.120	1.140	1.120	1.120	1.092	174,500
2025-08-12	1.130	1.160	1.130	1.130	1.102	139,500
2025-08-11	1.140	1.140	1.120	1.130	1.102	103,700
2025-08-08	1.140	1.150	1.130	1.140	1.111	192,400
2025-08-07	1.150	1.150	1.130	1.140	1.111	111,500
2025-08-06	1.160	1.160	1.140	1.160	1.131	331,300
2025-08-05	1.160	1.180	1.150	1.160	1.131	1,050,700
2025-08-04	1.120	1.150	1.120	1.150	1.121	1,325,400
2025-08-01	1.130	1.130	1.110	1.120	1.092	907,800
2025-07-31	1.110	1.140	1.110	1.120	1.092	1,749,800
2025-07-30	1.100	1.110	1.090	1.110	1.082	671,900
2025-07-29	1.090	1.090	1.080	1.080	1.053	16,200
2025-07-28	1.110	1.110	1.090	1.090	1.063	41,300
2025-07-25	1.100	1.110	1.090	1.100	1.072	66,900
2025-07-24	1.100	1.100	1.090	1.100	1.072	19,300
2025-07-23	1.110	1.110	1.090	1.100	1.072	26,200
2025-07-22	1.110	1.120	1.100	1.110	1.082	44,200
2025-07-21	1.100	1.120	1.090	1.100	1.072	63,500
2025-07-18	1.110	1.110	1.070	1.090	1.063	190,200
2025-07-17	1.110	1.110	1.110	1.110	1.082	35,400
2025-07-16	1.080	1.130	1.080	1.110	1.082	346,800
2025-07-15	1.080	1.080	1.060	1.060	1.033	9,400
2025-07-14	1.050	1.060	1.040	1.060	1.033	21,900
2025-07-11	1.050	1.070	1.050	1.050	1.024	22,200
2025-07-10	1.060	1.060	1.040	1.050	1.024	10,800
2025-07-09	1.060	1.060	1.060	1.060	1.033	0
2025-07-08	1.050	1.060	1.040	1.060	1.033	14,100
2025-07-07	1.070	1.070	1.050	1.060	1.033	36,500
2025-07-04	1.080	1.080	1.060	1.060	1.033	22,100
2025-07-03	1.090	1.090	1.070	1.070	1.043	12,800
2025-07-02	1.050	1.060	1.050	1.050	1.024	5,300
2025-07-01	1.070	1.070	1.040	1.050	1.024	9,500
2025-06-30	1.050	1.050	1.030	1.030	1.004	8,600
2025-06-26	1.040	1.050	1.040	1.050	1.024	114,300
2025-06-25	1.030	1.030	1.030	1.030	1.004	11,400
2025-06-24	1.030	1.040	1.030	1.040	1.014	43,200
2025-06-23	1.030	1.040	1.030	1.040	1.014	35,700
2025-06-20	1.040	1.040	1.030	1.040	1.014	39,300
2025-06-19	1.050	1.050	1.030	1.040	1.014	38,900
2025-06-18	1.050	1.050	1.040	1.040	1.014	180,400
2025-06-17	1.030	1.050	1.030	1.050	1.024	5,400
2025-06-16	1.030	1.030	1.030	1.030	1.004	44,200
2025-06-13	1.050	1.050	1.030	1.030	1.004	78,900
2025-06-12	1.050	1.050	1.050	1.050	1.024	54,900
2025-06-11	1.050	1.050	1.050	1.050	1.024	1,000
2025-06-10	1.080	1.080	1.050	1.050	1.024	15,400
2025-06-09	1.050	1.080	1.050	1.080	1.053	1,000,900
2025-06-06	1.060	1.080	1.050	1.050	1.024	387,600
2025-06-05	1.060	1.060	1.050	1.060	1.033	52,900
2025-06-04	1.060	1.070	1.060	1.070	1.043	13,700
2025-06-03	1.060	1.080	1.060	1.060	1.033	50,400
2025-05-30	1.070	1.080	1.060	1.060	1.033	1,071,800
2025-05-29	1.080	1.080	1.050	1.060	1.033	1,125,500
2025-05-28	1.100	1.100	1.070	1.070	1.043	278,000
2025-05-27	1.090	1.100	1.070	1.100	1.072	1,823,900
2025-05-26	1.060	1.090	1.060	1.090	1.063	1,200
2025-05-23	1.050	1.060	1.050	1.060	1.033	7,100

← NewerPage 6 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.