Canada markets open in 1 hour 39 minutes

Master Tec Group Berhad (0295.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.0800+0.0200 (+1.89%)
At close: 04:59PM MYT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241.04001.12001.04001.08001.08007,044,600
Jun 19, 20241.08001.09001.03001.06001.06005,664,300
Jun 18, 20241.18001.20001.08001.09001.09006,226,200
Jun 14, 20241.22001.22001.16001.19001.19003,430,400
Jun 13, 20241.18001.26001.16001.21001.210014,649,900
Jun 12, 20241.48001.69001.11001.15001.150039,029,800
Jun 11, 20241.47001.50001.45001.48001.48005,227,400
Jun 10, 20241.46001.49001.42001.47001.47003,487,700
Jun 07, 20241.40001.47001.35001.45001.450013,631,200
Jun 06, 20241.40001.43001.36001.39001.39009,671,500
Jun 05, 20241.33001.41001.31001.38001.38008,203,300
Jun 04, 20241.36001.40001.31001.33001.33003,015,300
May 31, 20241.37001.42001.33001.36001.36003,028,800
May 30, 20241.41001.41001.31001.37001.37002,973,700
May 29, 20241.43001.43001.37001.40001.40002,247,400
May 28, 20241.47001.49001.42001.43001.43002,313,500
May 27, 20241.54001.55001.46001.46001.46003,543,400
May 24, 20241.51001.55001.48001.54001.54001,625,300
May 23, 20241.39001.58001.39001.52001.520010,906,400
May 21, 20241.39001.40001.34001.39001.39008,384,400
May 20, 20241.39001.43001.37001.41001.41002,757,900
May 17, 20241.39001.43001.36001.39001.39002,969,600
May 16, 20241.28001.41001.24001.38001.38007,712,100
May 15, 20241.35001.36001.23001.28001.28006,083,100
May 14, 20241.17001.38001.16001.36001.360016,199,900
May 13, 20241.17001.21001.15001.17001.17006,215,200
May 10, 20241.18001.18001.14001.15001.15003,615,600
May 09, 20241.20001.21001.14001.17001.17006,874,600
May 08, 20241.14001.22001.13001.19001.190016,400,900
May 07, 20241.15001.16001.10001.14001.14004,611,900
May 06, 20241.15001.19001.11001.14001.14005,878,600
May 03, 20241.06001.18001.04001.14001.140013,715,400
May 02, 20240.98501.06000.97001.05001.05008,377,200
Apr 30, 20240.97000.98500.96000.98500.98502,305,200
Apr 29, 20241.03001.06000.95500.96500.965010,779,700
Apr 26, 20240.95501.02000.94501.02001.02009,238,800
Apr 25, 20240.95000.97000.93000.95500.95504,389,200
Apr 24, 20240.93000.98500.92500.94000.940011,611,700
Apr 23, 20240.92000.94000.91000.92000.92003,655,800
Apr 22, 20240.94500.95000.90500.91500.91507,465,700
Apr 19, 20240.99000.99000.90500.91500.91505,245,200
Apr 18, 20240.96001.00000.92000.98000.98005,817,000
Apr 17, 20241.02001.04000.93500.95500.95506,416,700
Apr 16, 20241.07001.07001.00001.03001.03002,330,900
Apr 15, 20241.05001.08001.03001.05001.05003,790,200
Apr 15, 20240.00704 Dividend
Apr 12, 20241.01001.09001.00001.06001.05304,536,900
Apr 09, 20241.00001.02000.98501.01001.00332,268,600
Apr 08, 20241.04001.07001.00001.01001.00333,663,700
Apr 05, 20241.05001.06001.02001.03001.02323,115,500
Apr 04, 20241.13001.16001.06001.06001.05307,709,400
Apr 03, 20241.09001.14001.07001.12001.11265,457,900
Apr 02, 20241.08001.11001.04001.08001.07286,311,600
Apr 01, 20241.03001.10001.01001.07001.062912,277,600
Mar 29, 20240.93001.01000.92001.00000.99348,124,000
Mar 27, 20240.98000.99000.89000.93000.923810,585,400
Mar 26, 20241.05001.06000.98500.98500.97856,644,500
Mar 25, 20241.02001.06001.02001.05001.04301,598,500
Mar 22, 20241.09001.19001.05001.05001.043013,130,600
Mar 21, 20241.10001.15001.04001.10001.092720,661,300
Mar 20, 20240.92501.14000.92501.13001.122521,877,800
Mar 19, 20240.93500.95500.91500.93000.92384,152,400
Mar 18, 20240.86500.97500.86000.93000.923828,814,600
Mar 15, 20240.77000.86000.76000.85000.844425,791,300
Mar 14, 20240.74000.78500.73500.77000.76494,072,300
Mar 13, 20240.80000.81000.71500.75500.750020,063,000
Mar 12, 20240.82000.83000.80500.80500.79976,527,100
Mar 11, 20240.82000.84000.81500.83000.82458,116,200
Mar 08, 20240.81000.85500.80500.82000.814630,052,900
Mar 07, 20240.81000.82500.79500.81000.804610,443,100
Mar 06, 20240.81500.83500.77500.81500.809622,697,200
Mar 05, 20240.69500.80000.69500.80000.794731,433,000
Mar 04, 20240.66000.71500.65000.69000.685418,755,900
Mar 01, 20240.65000.67500.64000.65000.645710,470,500
Feb 29, 20240.67500.68500.65000.65000.64575,909,400
Feb 28, 20240.63000.70000.63000.68000.675517,013,400
Feb 27, 20240.66000.72500.61000.64500.640747,874,000
Feb 26, 20240.56000.65000.56000.65000.645735,334,000
Feb 23, 20240.54500.57000.51000.53500.531415,812,500
Feb 22, 20240.47500.56000.46500.54500.541438,440,400
Feb 21, 20240.46000.48500.45500.48000.476818,626,900
Feb 20, 20240.45000.45500.44500.45000.447017,057,900
Feb 19, 20240.42000.45500.42000.45000.447027,073,400
Feb 16, 20240.42500.43000.42000.42000.417210,628,600
Feb 15, 20240.42000.44000.42000.43000.427126,784,400
Feb 14, 20240.39500.41500.39500.41500.412233,835,200
Feb 13, 20240.38000.39500.38000.39000.38746,649,800
Feb 09, 20240.37500.38000.37500.37500.37253,158,200
Feb 08, 20240.36500.38500.36500.37500.372518,016,600
Feb 07, 20240.37500.37500.36000.36500.36264,129,800
Feb 06, 20240.37000.37500.37000.37000.36752,208,600
Feb 05, 20240.37000.38000.37000.37000.36754,797,200
Feb 02, 20240.34500.38000.34500.37000.367514,302,900
Jan 31, 20240.35500.36000.34500.34500.34276,719,800
Jan 30, 20240.36500.37000.35000.35000.347710,167,400
Jan 29, 20240.39000.40000.35500.36000.3576106,801,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.