Master Tec Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.210	1.210	1.160	1.170	1.139	3,189,200
2024-11-20	1.220	1.220	1.210	1.210	1.178	1,511,100
2024-11-19	1.220	1.240	1.190	1.220	1.188	2,232,200
2024-11-18	1.210	1.230	1.200	1.220	1.188	2,027,800
2024-11-15	1.190	1.210	1.190	1.200	1.168	663,100
2024-11-14	1.170	1.200	1.160	1.190	1.158	2,188,500
2024-11-13	1.200	1.200	1.160	1.160	1.129	2,418,600
2024-11-12	1.220	1.230	1.190	1.200	1.168	2,279,900
2024-11-11	1.230	1.240	1.220	1.220	1.188	3,725,900
2024-11-08	1.200	1.250	1.190	1.230	1.197	2,649,200
2024-11-07	1.200	1.210	1.190	1.200	1.168	1,144,900
2024-11-06	1.170	1.200	1.170	1.190	1.158	1,187,000
2024-11-05	1.150	1.180	1.140	1.170	1.139	921,000
2024-11-04	1.110	1.160	1.110	1.150	1.119	1,049,300
2024-11-01	1.100	1.110	1.100	1.110	1.081	260,600
2024-10-30	1.110	1.110	1.090	1.100	1.071	1,246,900
2024-10-29	1.090	1.110	1.090	1.110	1.081	9,730,400
2024-10-28	1.120	1.120	1.100	1.100	1.071	491,800
2024-10-25	1.110	1.130	1.110	1.120	1.090	1,363,300
2024-10-24	1.120	1.130	1.110	1.120	1.090	2,918,300
2024-10-23	1.110	1.120	1.110	1.120	1.090	2,564,400
2024-10-22	1.090	1.110	1.090	1.100	1.071	7,272,400
2024-10-21	1.090	1.110	1.080	1.100	1.071	2,541,600
2024-10-18	1.090	1.090	1.080	1.080	1.051	44,900
2024-10-17	1.100	1.100	1.080	1.090	1.061	74,700
2024-10-16	1.080	1.100	1.080	1.090	1.061	109,700
2024-10-15	1.110	1.110	1.080	1.080	1.051	165,200
2024-10-14	1.110	1.110	1.090	1.110	1.081	1,256,200
2024-10-11	1.080	1.110	1.080	1.110	1.081	1,963,300
2024-10-10	1.090	1.090	1.070	1.080	1.051	90,400
2024-10-09	1.090	1.090	1.070	1.090	1.061	30,600
2024-10-08	1.060	1.090	1.060	1.090	1.061	1,923,500
2024-10-07	1.080	1.080	1.060	1.060	1.032	83,400
2024-10-04	1.070	1.080	1.060	1.070	1.042	79,700
2024-10-03	1.070	1.080	1.070	1.080	1.051	74,300
2024-10-02	1.090	1.090	1.070	1.090	1.061	1,894,200
2024-10-01	1.070	1.110	1.070	1.100	1.071	4,665,300
2024-09-30	1.090	1.110	1.070	1.070	1.042	349,600
2024-09-27	1.100	1.100	1.090	1.090	1.061	208,500
2024-09-26	1.090	1.120	1.090	1.120	1.090	2,832,400
2024-09-25	1.120	1.140	1.080	1.100	1.071	3,125,600
2024-09-24	1.050	1.120	1.050	1.120	1.090	2,526,100
2024-09-23	1.060	1.070	1.050	1.050	1.022	615,700
2024-09-20	1.060	1.080	1.060	1.060	1.032	444,900
2024-09-19	1.050	1.070	1.040	1.060	1.032	650,900
2024-09-18	1.090	1.090	1.050	1.050	1.022	797,600
2024-09-17	1.070	1.090	1.060	1.080	1.051	312,400
2024-09-13	1.120	1.120	1.010	1.080	1.051	1,306,800
2024-09-12	1.170	1.170	1.130	1.130	1.100	2,119,000
2024-09-11	1.140	1.160	1.140	1.160	1.125	3,219,700
2024-09-10	1.140	1.190	1.130	1.140	1.106	3,291,200
2024-09-09	1.120	1.150	1.100	1.140	1.106	1,357,400
2024-09-06	1.150	1.150	1.120	1.120	1.087	673,500
2024-09-05	1.150	1.160	1.130	1.130	1.096	616,800
2024-09-04	1.120	1.160	1.080	1.150	1.116	1,778,000
2024-09-03	1.100	1.130	1.100	1.130	1.096	1,229,900
2024-09-02	1.060	1.130	1.060	1.100	1.067	1,395,800
2024-08-30	1.050	1.050	1.030	1.030	0.999	142,100
2024-08-29	1.060	1.070	1.040	1.040	1.009	1,786,100
2024-08-28	1.050	1.070	1.050	1.060	1.028	387,100

← NewerPage 9 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.