MCT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.315	0.320	0.305	0.310	0.304	662,000
2024-08-19	0.310	0.315	0.305	0.315	0.308	563,300
2024-08-16	0.305	0.310	0.300	0.310	0.304	562,500
2024-08-15	0.310	0.310	0.300	0.305	0.299	1,099,500
2024-08-14	0.310	0.320	0.310	0.310	0.304	1,452,700
2024-08-13	0.315	0.320	0.310	0.310	0.304	805,300
2024-08-12	0.320	0.325	0.310	0.315	0.308	1,457,300
2024-08-09	0.310	0.320	0.310	0.315	0.308	1,917,900
2024-08-08	0.310	0.310	0.300	0.305	0.299	778,200
2024-08-07	0.300	0.315	0.295	0.310	0.304	2,188,900
2024-08-06	0.290	0.305	0.285	0.300	0.294	2,113,600
2024-08-05	0.320	0.320	0.270	0.280	0.274	8,320,800
2024-08-02	0.335	0.340	0.330	0.330	0.323	2,657,900
2024-08-01	0.340	0.340	0.335	0.340	0.333	679,700
2024-07-31	0.340	0.345	0.335	0.340	0.333	1,310,500
2024-07-30	0.350	0.350	0.340	0.345	0.338	660,000
2024-07-29	0.345	0.350	0.340	0.345	0.338	956,800
2024-07-26	0.340	0.345	0.340	0.340	0.333	923,400
2024-07-25	0.345	0.350	0.340	0.345	0.338	1,477,200
2024-07-24	0.350	0.355	0.345	0.345	0.338	1,555,000
2024-07-23	0.350	0.350	0.345	0.350	0.343	1,306,400
2024-07-22	0.355	0.355	0.345	0.345	0.338	2,515,500
2024-07-19	0.355	0.365	0.350	0.350	0.343	5,469,800
2024-07-18	0.360	0.360	0.355	0.360	0.353	1,115,900
2024-07-17	0.355	0.365	0.355	0.360	0.353	5,289,000
2024-07-16	0.365	0.370	0.355	0.355	0.348	5,057,000
2024-07-15	0.360	0.365	0.355	0.360	0.353	1,992,300
2024-07-12	0.360	0.370	0.355	0.360	0.353	3,529,700
2024-07-11	0.355	0.365	0.355	0.360	0.353	3,270,700
2024-07-10	0.355	0.355	0.350	0.355	0.348	1,439,000
2024-07-09	0.360	0.360	0.350	0.355	0.348	2,131,700
2024-07-05	0.360	0.365	0.355	0.360	0.353	2,637,200
2024-07-04	0.370	0.375	0.360	0.360	0.353	3,792,300
2024-07-03	0.355	0.370	0.350	0.370	0.362	9,011,800
2024-07-02	0.340	0.360	0.340	0.350	0.343	3,384,700
2024-07-01	0.345	0.355	0.340	0.340	0.333	2,326,300
2024-06-28	0.335	0.350	0.335	0.345	0.338	4,416,000
2024-06-27	0.340	0.345	0.335	0.335	0.328	2,506,400
2024-06-26	0.340	0.350	0.335	0.340	0.333	3,148,500
2024-06-25	0.350	0.350	0.335	0.340	0.333	5,619,300
2024-06-24	0.350	0.355	0.345	0.350	0.343	3,533,800
2024-06-21	0.355	0.365	0.350	0.355	0.348	3,592,000
2024-06-20	0.360	0.360	0.350	0.355	0.348	2,111,100
2024-06-19	0.370	0.370	0.355	0.360	0.353	5,043,800
2024-06-18	0.380	0.385	0.365	0.370	0.362	6,532,100
2024-06-14	0.380	0.385	0.375	0.375	0.367	3,935,300
2024-06-13	0.375	0.385	0.375	0.375	0.367	4,652,200
2024-06-12	0.380	0.390	0.370	0.375	0.367	10,728,000
2024-06-11	0.375	0.385	0.370	0.375	0.367	13,493,900
2024-06-10	0.375	0.375	0.365	0.375	0.367	6,958,200
2024-06-07	0.360	0.380	0.360	0.365	0.357	11,324,600
2024-06-06	0.355	0.365	0.355	0.360	0.353	9,749,700
2024-06-05	0.345	0.355	0.340	0.355	0.348	4,064,600
2024-06-04	0.355	0.360	0.345	0.345	0.338	17,526,400
2024-05-31	0.355	0.360	0.350	0.360	0.353	2,209,200
2024-05-30	0.345	0.365	0.345	0.360	0.353	7,218,800
2024-05-29	0.360	0.360	0.345	0.350	0.343	5,668,200
2024-05-28	0.365	0.365	0.345	0.355	0.348	9,521,500
2024-05-27	0.380	0.385	0.360	0.365	0.357	18,450,100
2024-05-24	0.390	0.395	0.375	0.380	0.372	16,242,100

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0050 MYR

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