Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.050	1.050	1.020	1.020	0.994	473,600
2025-02-19	1.060	1.060	1.050	1.050	1.024	64,900
2025-02-18	1.080	1.080	1.060	1.060	1.033	2,130,800
2025-02-17	1.060	1.070	1.040	1.070	1.043	1,638,000
2025-02-14	1.070	1.070	1.030	1.030	1.004	1,895,600
2025-02-13	1.070	1.080	1.060	1.070	1.043	274,600
2025-02-12	1.080	1.090	1.070	1.080	1.053	93,200
2025-02-10	1.080	1.090	1.070	1.080	1.053	117,900
2025-02-07	1.090	1.110	1.080	1.080	1.053	790,800
2025-02-06	1.110	1.110	1.080	1.080	1.053	150,900
2025-02-05	1.100	1.110	1.080	1.090	1.063	304,400
2025-02-04	1.070	1.110	1.070	1.090	1.063	798,200
2025-02-03	1.080	1.080	1.050	1.070	1.043	1,692,300
2025-01-31	1.080	1.080	1.040	1.080	1.053	609,300
2025-01-28	1.060	1.060	1.030	1.060	1.033	563,300
2025-01-27	1.090	1.120	1.060	1.060	1.033	642,900
2025-01-24	1.090	1.110	1.090	1.110	1.082	148,500
2025-01-23	1.140	1.150	1.090	1.090	1.063	1,550,000
2025-01-22	1.170	1.190	1.130	1.150	1.121	1,239,500
2025-01-21	1.120	1.180	1.110	1.160	1.131	815,900
2025-01-20	1.090	1.140	1.090	1.120	1.092	394,400
2025-01-17	1.100	1.100	1.060	1.090	1.063	421,900
2025-01-16	1.130	1.140	1.090	1.090	1.063	795,200
2025-01-15	1.110	1.130	1.110	1.110	1.082	413,700
2025-01-14	1.170	1.180	1.110	1.110	1.082	1,048,900
2025-01-13	1.260	1.260	1.170	1.170	1.141	977,200
2025-01-10	1.230	1.260	1.210	1.260	1.228	419,700
2025-01-09	1.230	1.230	1.210	1.230	1.199	3,245,600
2025-01-08	1.280	1.290	1.220	1.230	1.199	1,844,000
2025-01-07	1.290	1.300	1.280	1.280	1.248	1,827,700
2025-01-06	1.270	1.280	1.260	1.280	1.248	2,112,900
2025-01-03	1.250	1.270	1.240	1.260	1.228	2,448,300
2025-01-02	1.220	1.260	1.210	1.250	1.219	486,800
2024-12-31	1.220	1.220	1.210	1.220	1.189	136,600
2024-12-30	1.240	1.240	1.210	1.220	1.189	300,500
2024-12-27	1.250	1.260	1.250	1.250	1.219	477,500
2024-12-26	1.270	1.270	1.250	1.250	1.219	442,200
2024-12-24	1.240	1.270	1.220	1.260	1.228	5,369,800
2024-12-23	1.220	1.250	1.200	1.240	1.209	3,220,800
2024-12-20	1.180	1.220	1.180	1.220	1.189	134,600
2024-12-19	1.200	1.200	1.170	1.180	1.150	257,200
2024-12-18	1.220	1.220	1.200	1.210	1.180	151,700
2024-12-17	1.250	1.250	1.210	1.230	1.199	577,700
2024-12-16	1.260	1.290	1.240	1.260	1.228	948,200
2024-12-13	1.240	1.270	1.240	1.260	1.228	659,900
2024-12-12	1.200	1.240	1.200	1.240	1.209	1,408,400
2024-12-11	1.160	1.200	1.160	1.200	1.170	1,077,100
2024-12-10	1.180	1.180	1.160	1.170	1.141	1,649,500
2024-12-09	1.170	1.190	1.160	1.180	1.150	2,274,500
2024-12-06	1.150	1.190	1.150	1.170	1.141	2,088,800
2024-12-05	1.160	1.160	1.140	1.150	1.121	1,114,500
2024-12-04	1.140	1.160	1.140	1.150	1.121	1,823,400
2024-12-03	1.160	1.170	1.140	1.140	1.111	1,641,800
2024-12-02	1.190	1.190	1.050	1.160	1.131	3,334,100
2024-11-29	1.200	1.200	1.180	1.180	1.149	2,471,000
2024-11-28	1.210	1.210	1.190	1.200	1.168	497,300
2024-11-27	1.200	1.210	1.190	1.200	1.168	1,022,000
2024-11-26	1.220	1.220	1.200	1.210	1.178	1,685,800
2024-11-25	1.190	1.220	1.180	1.210	1.178	2,117,100
2024-11-22	1.170	1.190	1.160	1.190	1.158	1,812,300

← NewerPage 8 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.