Mestron Holdings Berhad (KLSE:MESTRON)
Malaysia · Delayed Price · Currency is MYR 0.1450
0.00 (0.00%)
At close: Apr 1, 2026
Mestron Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 688,700 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 506,600 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,226,300 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 984,700 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 1,086,300 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,146,500 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 375,600 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,401,500 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,167,600 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 862,200 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,326,100 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,980,100 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 418,800 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,997,900 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 2,971,300 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 385,000 |
| Mar 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 5,807,400 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 1,599,300 |
| Mar 3, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 2,482,600 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,004,300 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 2,782,300 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,124,400 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 1,087,600 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 5,441,600 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 4,944,300 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 7,776,100 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,158,100 |
| Feb 16, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 6,388,900 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,971,200 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 2,292,100 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,959,600 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 7,935,200 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 781,000 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 4,030,200 |
| Feb 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.71% | 5,837,800 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 2,494,600 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 4,116,500 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 2,735,300 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 399,100 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 7,176,500 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,808,200 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 1,439,500 |
| Jan 23, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.89% | 9,190,900 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,700,800 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 1,802,200 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 6,193,700 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 3,360,700 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 415,200 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 2,945,900 |