MCT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.305	0.315	0.305	0.315	0.308	634,300
2025-02-10	0.310	0.315	0.300	0.305	0.299	2,023,300
2025-02-07	0.310	0.325	0.310	0.310	0.304	1,221,900
2025-02-06	0.315	0.315	0.310	0.310	0.304	325,200
2025-02-05	0.310	0.315	0.310	0.315	0.308	911,700
2025-02-04	0.315	0.320	0.310	0.310	0.304	585,200
2025-02-03	0.315	0.320	0.310	0.315	0.308	649,400
2025-01-31	0.315	0.320	0.315	0.320	0.313	134,700
2025-01-28	0.310	0.315	0.310	0.315	0.308	310,000
2025-01-27	0.315	0.315	0.310	0.310	0.304	456,900
2025-01-24	0.315	0.315	0.310	0.315	0.308	598,700
2025-01-23	0.330	0.330	0.310	0.315	0.308	1,310,600
2025-01-22	0.330	0.330	0.320	0.330	0.323	301,700
2025-01-21	0.325	0.330	0.325	0.325	0.318	1,088,600
2025-01-20	0.320	0.330	0.320	0.330	0.323	886,900
2025-01-17	0.315	0.320	0.310	0.320	0.313	349,500
2025-01-16	0.310	0.315	0.305	0.315	0.308	909,600
2025-01-15	0.320	0.325	0.305	0.310	0.304	1,395,500
2025-01-14	0.315	0.325	0.315	0.320	0.313	258,300
2025-01-13	0.320	0.320	0.310	0.315	0.308	915,200
2025-01-10	0.325	0.330	0.315	0.325	0.318	669,800
2025-01-09	0.340	0.340	0.320	0.325	0.318	1,256,600
2025-01-08	0.335	0.340	0.330	0.330	0.323	1,501,000
2025-01-07	0.335	0.340	0.330	0.340	0.333	1,710,500
2025-01-06	0.335	0.340	0.330	0.335	0.328	3,074,700
2025-01-03	0.315	0.335	0.315	0.335	0.328	3,928,300
2025-01-02	0.315	0.315	0.310	0.315	0.308	312,800
2024-12-31	0.320	0.320	0.315	0.315	0.308	641,400
2024-12-30	0.315	0.325	0.310	0.320	0.313	2,034,500
2024-12-27	0.315	0.320	0.315	0.315	0.308	2,673,000
2024-12-26	0.320	0.320	0.310	0.315	0.308	1,148,600
2024-12-24	0.310	0.320	0.310	0.320	0.313	663,600
2024-12-23	0.325	0.330	0.310	0.310	0.304	2,684,100
2024-12-20	0.310	0.325	0.310	0.320	0.313	2,502,900
2024-12-19	0.310	0.315	0.305	0.310	0.304	2,013,600
2024-12-18	0.295	0.325	0.295	0.315	0.308	6,092,000
2024-12-17	0.300	0.300	0.295	0.295	0.289	382,300
2024-12-16	0.295	0.300	0.295	0.300	0.294	204,700
2024-12-13	0.295	0.300	0.295	0.295	0.289	481,500
2024-12-12	0.295	0.295	0.290	0.290	0.284	424,600
2024-12-11	0.300	0.300	0.295	0.295	0.289	1,293,000
2024-12-10	0.300	0.305	0.295	0.305	0.299	540,400
2024-12-09	0.295	0.300	0.295	0.300	0.294	609,300
2024-12-06	0.300	0.300	0.295	0.295	0.289	906,400
2024-12-05	0.305	0.305	0.300	0.300	0.294	151,400
2024-12-04	0.305	0.310	0.300	0.300	0.294	895,200
2024-12-03	0.300	0.310	0.295	0.305	0.299	2,840,300
2024-12-02	0.290	0.300	0.290	0.300	0.294	737,600
2024-11-29	0.295	0.295	0.290	0.290	0.284	993,300
2024-11-28	0.290	0.295	0.285	0.295	0.289	779,200
2024-11-27	0.295	0.295	0.285	0.290	0.284	1,373,300
2024-11-26	0.295	0.300	0.290	0.295	0.289	808,500
2024-11-25	0.290	0.300	0.290	0.300	0.294	745,200
2024-11-22	0.290	0.295	0.285	0.290	0.284	924,900
2024-11-21	0.290	0.300	0.285	0.290	0.284	3,116,900
2024-11-20	0.280	0.285	0.275	0.280	0.274	613,300
2024-11-19	0.285	0.285	0.275	0.280	0.274	835,300
2024-11-18	0.290	0.290	0.280	0.285	0.279	826,200
2024-11-15	0.285	0.290	0.280	0.285	0.279	553,700
2024-11-14	0.285	0.285	0.285	0.285	0.279	267,300

← NewerPage 8 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.