MCT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.395	0.395	0.385	0.390	0.382	3,976,000
2024-05-21	0.395	0.400	0.385	0.395	0.387	2,974,500
2024-05-20	0.390	0.400	0.385	0.390	0.382	10,153,800
2024-05-17	0.385	0.395	0.380	0.390	0.382	7,224,200
2024-05-16	0.390	0.395	0.380	0.385	0.377	8,515,500
2024-05-15	0.375	0.390	0.375	0.390	0.382	16,236,500
2024-05-14	0.350	0.375	0.350	0.370	0.362	14,737,900
2024-05-13	0.345	0.355	0.345	0.350	0.343	2,133,300
2024-05-10	0.355	0.355	0.345	0.350	0.343	3,261,500
2024-05-09	0.355	0.360	0.350	0.350	0.343	3,241,700
2024-05-08	0.355	0.355	0.350	0.355	0.348	2,071,300
2024-05-07	0.350	0.365	0.350	0.355	0.348	12,339,500
2024-05-06	0.345	0.350	0.340	0.350	0.343	2,421,300
2024-05-03	0.340	0.345	0.340	0.345	0.338	1,081,200
2024-05-02	0.345	0.345	0.335	0.335	0.328	907,800
2024-04-30	0.345	0.350	0.340	0.345	0.338	1,925,500
2024-04-29	0.340	0.345	0.340	0.345	0.338	1,152,100
2024-04-26	0.340	0.340	0.335	0.340	0.333	744,900
2024-04-25	0.345	0.345	0.335	0.335	0.328	3,457,600
2024-04-24	0.335	0.345	0.335	0.345	0.338	921,800
2024-04-23	0.335	0.345	0.335	0.335	0.328	1,778,200
2024-04-22	0.320	0.340	0.320	0.335	0.328	3,943,000
2024-04-19	0.325	0.330	0.305	0.320	0.313	9,086,700
2024-04-18	0.335	0.335	0.325	0.325	0.318	3,661,100
2024-04-17	0.330	0.335	0.330	0.335	0.328	1,312,600
2024-04-16	0.340	0.340	0.325	0.330	0.323	14,079,900
2024-04-15	0.345	0.350	0.335	0.345	0.338	8,995,800
2024-04-12	0.350	0.360	0.345	0.355	0.348	3,777,300
2024-04-09	0.355	0.355	0.345	0.350	0.343	2,999,500
2024-04-08	0.350	0.365	0.350	0.355	0.348	13,762,800
2024-04-05	0.350	0.355	0.340	0.350	0.343	3,972,600
2024-04-04	0.355	0.365	0.350	0.355	0.348	5,084,800
2024-04-03	0.355	0.360	0.345	0.355	0.348	5,396,200
2024-04-02	0.345	0.360	0.335	0.360	0.353	7,066,600
2024-04-01	0.345	0.350	0.340	0.345	0.338	3,329,300
2024-03-29	0.335	0.350	0.330	0.345	0.338	5,263,600
2024-03-27	0.360	0.360	0.330	0.340	0.333	15,911,000
2024-03-26	0.365	0.365	0.355	0.360	0.353	4,424,400
2024-03-25	0.360	0.365	0.355	0.365	0.357	8,529,400
2024-03-22	0.345	0.360	0.345	0.355	0.348	13,768,900
2024-03-21	0.345	0.350	0.345	0.345	0.338	3,515,000
2024-03-20	0.345	0.350	0.340	0.340	0.333	5,091,600
2024-03-19	0.340	0.350	0.335	0.340	0.333	10,658,200
2024-03-18	0.345	0.345	0.335	0.345	0.338	6,034,800
2024-03-15	0.340	0.345	0.335	0.340	0.333	7,459,900
2024-03-14	0.330	0.350	0.330	0.340	0.333	25,879,500
2024-03-13	0.325	0.335	0.325	0.330	0.323	7,724,800
2024-03-12	0.325	0.335	0.325	0.330	0.323	8,979,800
2024-03-11	0.335	0.340	0.320	0.330	0.323	15,667,000
2024-03-08	0.310	0.340	0.310	0.335	0.328	26,131,600
2024-03-07	0.310	0.320	0.305	0.310	0.304	8,687,400
2024-03-06	0.310	0.325	0.310	0.315	0.308	13,978,400
2024-03-05	0.315	0.320	0.305	0.315	0.308	6,164,500
2024-03-04	0.300	0.315	0.295	0.315	0.308	6,294,800
2024-03-01	0.300	0.310	0.295	0.300	0.294	7,778,200
2024-02-29	0.305	0.315	0.300	0.305	0.299	7,547,700
2024-02-28	0.320	0.325	0.305	0.305	0.299	8,996,900
2024-02-27	0.300	0.325	0.295	0.320	0.313	40,734,801
2024-02-26	0.290	0.300	0.285	0.295	0.289	8,986,900
2024-02-23	0.295	0.295	0.285	0.290	0.284	4,217,100

← NewerPage 11 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.