Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.110	1.110	1.060	1.060	1.033	221,300
2025-05-21	1.120	1.120	1.110	1.110	1.082	58,300
2025-05-20	1.130	1.140	1.110	1.140	1.111	1,497,900
2025-05-19	1.140	1.140	1.120	1.130	1.102	1,309,600
2025-05-16	1.110	1.130	1.110	1.130	1.102	320,300
2025-05-15	1.100	1.120	1.090	1.110	1.082	147,600
2025-05-14	1.100	1.120	1.090	1.110	1.082	172,200
2025-05-13	1.050	1.120	1.040	1.100	1.072	232,400
2025-05-09	1.030	1.060	1.030	1.040	1.014	56,500
2025-05-08	1.030	1.060	1.020	1.040	1.014	39,100
2025-05-07	1.020	1.040	1.020	1.040	1.014	1,600
2025-05-06	1.020	1.020	1.010	1.020	0.994	54,900
2025-05-05	1.030	1.030	1.020	1.020	0.994	55,500
2025-05-02	1.040	1.040	1.020	1.020	0.994	88,500
2025-04-30	1.040	1.040	1.030	1.040	1.014	25,700
2025-04-29	1.030	1.050	1.030	1.040	1.014	48,800
2025-04-28	1.040	1.050	1.030	1.040	1.014	1,370,000
2025-04-25	1.050	1.050	1.030	1.050	1.024	124,000
2025-04-24	1.060	1.060	1.050	1.050	1.024	46,500
2025-04-23	1.080	1.080	1.040	1.060	1.033	1,465,100
2025-04-22	1.040	1.080	1.040	1.080	1.053	1,350,400
2025-04-21	1.070	1.080	1.060	1.060	1.033	28,400
2025-04-18	1.070	1.080	1.040	1.070	1.043	51,100
2025-04-17	1.070	1.080	1.040	1.080	1.053	107,400
2025-04-16	1.070	1.080	1.050	1.080	1.053	49,000
2025-04-15	1.050	1.080	1.050	1.080	1.053	65,200
2025-04-14	1.050	1.100	1.030	1.050	1.024	1,046,400
2025-04-11	1.010	1.040	1.000	1.030	1.004	273,800
2025-04-10	1.000	1.010	0.980	1.010	0.985	121,500
2025-04-09	0.995	1.000	0.980	1.000	0.975	587,400
2025-04-08	0.980	1.000	0.980	1.000	0.975	109,100
2025-04-07	1.000	1.000	0.985	1.000	0.975	1,281,300
2025-04-04	1.000	1.010	1.000	1.000	0.975	100,000
2025-04-03	1.000	1.000	1.000	1.000	0.975	6,000
2025-04-02	1.000	1.010	1.000	1.000	0.975	88,900
2025-03-28	1.010	1.010	1.000	1.010	0.985	290,400
2025-03-27	1.010	1.020	1.000	1.010	0.985	73,100
2025-03-26	1.020	1.020	1.010	1.020	0.994	69,400
2025-03-25	1.020	1.020	1.000	1.020	0.994	154,000
2025-03-24	1.020	1.030	1.000	1.020	0.994	476,500
2025-03-21	1.040	1.040	1.030	1.030	1.004	158,800
2025-03-20	1.050	1.050	1.040	1.040	1.014	67,600
2025-03-19	1.030	1.060	1.030	1.050	1.024	2,798,900
2025-03-17	1.030	1.050	1.020	1.050	1.024	489,000
2025-03-14	1.010	1.030	1.000	1.030	1.004	237,500
2025-03-13	1.000	1.020	1.000	1.000	0.975	61,000
2025-03-12	1.020	1.020	1.000	1.000	0.975	332,400
2025-03-11	1.020	1.020	1.000	1.020	0.994	209,100
2025-03-10	1.030	1.030	1.010	1.030	1.004	791,900
2025-03-07	1.030	1.050	1.020	1.040	1.014	147,000
2025-03-06	1.030	1.040	1.030	1.040	1.014	58,000
2025-03-05	1.030	1.040	1.020	1.030	1.004	112,600
2025-03-04	1.030	1.040	1.020	1.040	1.014	158,000
2025-03-03	1.030	1.050	1.030	1.050	1.024	1,750,000
2025-02-28	1.050	1.050	1.030	1.050	1.024	200,600
2025-02-27	1.040	1.050	1.040	1.050	1.024	88,800
2025-02-26	1.030	1.060	1.030	1.050	1.024	224,600
2025-02-25	1.060	1.060	1.020	1.020	0.994	306,700
2025-02-24	1.080	1.080	1.020	1.050	1.024	62,200
2025-02-21	1.020	1.080	1.020	1.080	1.053	264,100

← NewerPage 7 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.