Skip to main content
logo
Mestron Holdings Berhad (KLSE:MESTRON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1100
0.00 (0.00%)
At close: Nov 3, 2026

Mestron Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.110.110.110.110.11-205,000
Nov 2, 20260.110.120.110.110.11-4,612,200
Oct 30, 20260.110.120.110.110.11-4.35%1,787,200
Oct 29, 20260.110.120.110.120.124.55%1,031,600
Oct 28, 20260.110.120.110.110.11-4.35%2,481,100
Oct 27, 20260.110.120.110.120.124.55%563,700
Oct 26, 20260.120.120.110.110.11-4.35%377,700
Oct 23, 20260.110.120.110.120.124.55%2,608,000
Oct 22, 20260.110.110.110.110.11-90,600
Oct 21, 20260.120.120.110.110.11-4.35%260,600
Oct 20, 20260.110.120.110.120.124.55%3,496,500
Oct 19, 20260.110.110.100.110.11-2,429,200
Oct 16, 20260.130.130.110.110.11-8.33%10,686,900
Oct 15, 20260.110.130.110.120.129.09%5,439,300
Oct 14, 20260.100.110.100.110.1115.79%3,688,600
Oct 13, 20260.080.100.080.100.1018.75%11,982,900
Oct 12, 20260.080.080.080.080.086.67%460,000
Oct 9, 20260.080.080.080.080.08-6.25%82,000
Oct 8, 20260.080.080.080.080.08-210,400
Oct 7, 20260.080.080.080.080.08-1,187,500
Oct 6, 20260.080.080.080.080.08-304,300
Oct 5, 20260.080.080.080.080.08-585,100
Oct 2, 20260.080.080.080.080.08-1,724,400
Oct 1, 20260.080.080.080.080.08-907,000
Sep 30, 20260.090.090.080.080.08-5.88%2,262,200
Sep 29, 20260.080.090.080.090.096.25%3,887,700
Sep 28, 20260.080.080.080.080.08-5.88%4,770,900
Sep 25, 20260.080.090.080.090.09-1,816,500
Sep 24, 20260.080.090.080.090.09-1,878,300
Sep 23, 20260.090.090.080.090.096.25%142,900
Sep 22, 20260.090.100.080.080.08-5.88%5,829,600
Sep 21, 20260.090.090.090.090.09-2,001,300
Sep 18, 20260.080.090.080.090.0913.33%4,959,500
Sep 17, 20260.090.090.070.080.08-21.05%22,466,300
Sep 15, 20260.100.100.090.100.10-2,683,900
Sep 14, 20260.100.100.100.100.10-5.00%1,049,000
Sep 11, 20260.100.100.100.100.10-1,087,800
Sep 10, 20260.100.100.100.100.10-176,800
Sep 9, 20260.100.100.100.100.10-372,200
Sep 8, 20260.100.110.100.100.10-2,085,000
Sep 7, 20260.090.100.090.100.105.26%2,518,000
Sep 4, 20260.090.100.090.100.10-263,000
Sep 3, 20260.090.100.090.100.10-380,000
Sep 2, 20260.090.100.090.100.10-1,337,800
Sep 1, 20260.090.100.090.100.10-1,964,400
Aug 28, 20260.100.100.090.100.10-1,767,500
Aug 27, 20260.090.100.090.100.10-886,700
Aug 26, 20260.100.100.100.100.10-186,000
Aug 24, 20260.090.100.090.100.10-433,600
Aug 21, 20260.100.100.090.100.10-1,459,700