Master Tec Group Berhad (KLSE:MTEC)
Malaysia · Delayed Price · Currency is MYR 1.140
0.00 (0.00%)
At close: Oct 27, 2025
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 421,400 |
| Oct 24, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 351,900 |
| Oct 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 402,900 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 395,700 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 396,300 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 424,200 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 368,900 |
| Oct 15, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 506,800 |
| Oct 14, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 347,300 |
| Oct 13, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 387,200 |
| Oct 10, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 221,900 |
| Oct 9, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 427,100 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 389,200 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 509,000 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 531,900 |
| Oct 3, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 365,400 |
| Oct 2, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 429,000 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 469,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 461,900 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 497,600 |
| Sep 26, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 482,700 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 394,800 |
| Sep 24, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 392,200 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 492,600 |
| Sep 22, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 408,500 |
| Sep 19, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 599,800 |
| Sep 18, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 482,300 |
| Sep 17, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 612,500 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 441,500 |
| Sep 11, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 453,500 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 417,200 |
| Sep 9, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 386,000 |
| Sep 8, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 519,400 |
| Sep 4, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 571,900 |
| Sep 3, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 182,800 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 150,000 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 164,800 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 125,000 |
| Aug 27, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | 71,000 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 34,200 |
| Aug 25, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.09 | -1.79% | 82,800 |
| Aug 22, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.11 | 0.90% | 42,600 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | -0.89% | 41,500 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.11 | - | 24,900 |
| Aug 19, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.11 | - | 1,800 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.11 | - | 27,500 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.11 | - | 155,100 |
| Aug 14, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.11 | - | 80,100 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.11 | -0.88% | 174,500 |
| Aug 12, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.12 | - | 139,500 |