Skip to main content
logo
Mestron Holdings Berhad (KLSE:MESTRON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Sep 22, 2026

Mestron Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20260.100.100.090.100.10-1,735,000
Aug 19, 20260.090.100.090.100.10-826,100
Aug 18, 20260.100.100.100.100.10-991,100
Aug 17, 20260.100.100.090.100.10-1,298,700
Aug 14, 20260.100.100.100.100.10-4,330,000
Aug 13, 20260.090.100.090.100.10-869,300
Aug 12, 20260.090.100.090.100.10-1,466,800
Aug 11, 20260.100.100.100.100.10-5.00%7,171,200
Aug 10, 20260.110.110.100.100.10-4.76%3,470,700
Aug 7, 20260.100.110.100.110.115.00%1,138,000
Aug 6, 20260.100.110.100.100.10-1,603,900
Aug 5, 20260.110.110.100.100.10-4.76%2,972,300
Aug 4, 20260.100.110.100.110.11-842,200
Aug 3, 20260.100.110.100.110.115.00%1,130,900
Jul 31, 20260.100.100.100.100.105.26%291,000
Jul 30, 20260.100.100.100.100.10-599,500
Jul 29, 20260.100.100.100.100.10-390,400
Jul 28, 20260.100.100.090.100.10-3,630,900
Jul 27, 20260.100.100.100.100.10-372,000
Jul 24, 20260.100.100.100.100.10-5.00%359,900
Jul 23, 20260.110.110.100.100.10-4.76%2,590,700
Jul 22, 20260.100.110.100.110.115.00%10,076,100
Jul 21, 20260.100.100.100.100.10-2,456,300
Jul 20, 20260.100.110.100.100.10-4.76%3,645,600
Jul 17, 20260.110.110.100.110.11-410,000
Jul 16, 20260.110.110.110.110.11-2,652,200
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