Master Tec Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.960	0.975	0.940	0.975	0.975	101,300
2026-10-16	0.975	0.980	0.965	0.980	0.980	173,500
2026-10-15	0.960	0.975	0.940	0.970	0.970	50,500
2026-10-14	0.975	0.980	0.945	0.975	0.975	134,800
2026-10-13	0.960	0.980	0.950	0.980	0.980	2,300
2026-10-12	0.965	0.985	0.925	0.980	0.980	127,700
2026-10-09	0.965	0.990	0.965	0.990	0.990	7,000
2026-10-08	0.965	0.970	0.950	0.965	0.965	35,600
2026-10-07	0.965	0.965	0.955	0.960	0.960	13,900
2026-10-06	0.970	0.980	0.955	0.970	0.970	28,100
2026-10-05	0.985	0.985	0.935	0.980	0.980	20,800
2026-10-02	0.980	0.985	0.980	0.980	0.980	51,200
2026-10-01	0.970	0.985	0.965	0.970	0.970	62,500
2026-09-30	0.965	0.975	0.965	0.965	0.965	5,800
2026-09-29	0.990	0.990	0.965	0.975	0.975	38,900
2026-09-28	0.980	0.980	0.970	0.975	0.975	9,600
2026-09-25	0.990	0.990	0.965	0.965	0.965	667,500
2026-09-24	0.990	0.990	0.975	0.980	0.980	63,300
2026-09-23	0.975	0.990	0.975	0.980	0.980	30,000
2026-09-22	0.990	0.990	0.930	0.985	0.985	114,900
2026-09-21	0.990	0.990	0.950	0.975	0.975	68,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.