Skip to main content
logo
Mestron Holdings Berhad (KLSE:MESTRON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
+0.0050 (5.00%)
At close: Jul 15, 2026

Mestron Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.100.110.100.110.115.00%4,934,500
Jul 14, 20260.100.100.100.100.10-1,883,400
Jul 13, 20260.110.110.100.100.10-1,914,400
Jul 10, 20260.100.110.100.100.10-3,791,000
Jul 9, 20260.110.110.100.100.10-4.76%3,289,200
Jul 8, 20260.110.120.100.110.11-21,606,800
Jul 7, 20260.100.110.100.110.115.00%7,628,800
Jul 6, 20260.100.110.100.100.105.26%4,110,200
Jul 3, 20260.090.110.090.100.105.56%6,035,900
Jul 2, 20260.090.090.090.090.09-683,600
Jul 1, 20260.100.100.090.090.09-5.26%5,848,300
Jun 30, 20260.100.100.100.100.10-5.00%3,812,100
Jun 29, 20260.100.110.100.100.105.26%6,232,700
Jun 26, 20260.090.100.080.100.105.56%13,718,800
Jun 25, 20260.090.090.070.090.095.88%26,788,900
Jun 24, 20260.110.120.080.090.09-19.05%28,539,400
Jun 23, 20260.100.120.100.110.115.00%11,475,100
Jun 22, 20260.110.120.100.100.10-13.04%6,578,100
Jun 19, 20260.120.120.110.120.12-8.00%9,331,800
Jun 18, 20260.130.130.120.130.13-4,383,300
Jun 16, 20260.130.130.130.130.13-3.85%665,000
Jun 15, 20260.130.140.130.130.13-2,747,100
Jun 12, 20260.130.140.130.130.13-3,609,900
Jun 11, 20260.130.130.130.130.13-250,500
Jun 10, 20260.130.140.130.130.13-1,669,000
Jun 9, 20260.130.140.130.130.13-3,652,500
Jun 8, 20260.140.140.130.130.13-3.70%6,342,800
Jun 5, 20260.140.140.140.140.14-1,207,200
Jun 4, 20260.140.140.130.140.14-3.57%1,204,000
Jun 3, 20260.130.140.130.140.147.69%5,843,700
May 29, 20260.130.140.130.130.13-3.70%9,843,500
May 28, 20260.140.140.130.140.14-3.57%919,200
May 26, 20260.140.140.130.140.143.70%5,768,800
May 25, 20260.130.140.130.140.14-271,900
May 22, 20260.140.140.140.140.14-3.57%3,326,100
May 21, 20260.140.140.140.140.143.70%4,926,500
May 20, 20260.140.140.140.140.14-345,400
May 19, 20260.140.140.140.140.14-3.57%2,257,300
May 18, 20260.140.140.140.140.14-761,000
May 14, 20260.150.150.140.140.14-3.45%2,612,200
May 13, 20260.140.150.140.150.153.57%2,597,800
May 12, 20260.140.150.140.140.14-590,200
May 11, 20260.140.150.140.140.14-1,847,600
May 8, 20260.140.140.140.140.14-70,000
May 7, 20260.140.140.140.140.14-187,500
May 6, 20260.140.150.140.140.14-2,609,600
May 5, 20260.140.140.140.140.14-664,500
May 4, 20260.140.140.140.140.143.70%1,290,400
Apr 30, 20260.140.140.140.140.14-1,974,000
Apr 29, 20260.140.140.140.140.14-3.57%3,804,500