Skip to main content
logo
Master Tec Group Berhad (KLSE:MTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
-0.020 (-1.83%)
At close: Jan 16, 2026

Master Tec Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20261.091.091.071.071.07-1.83%795,700
Jan 15, 20261.091.091.081.091.09-47,100
Jan 14, 20261.091.091.061.091.090.93%117,500
Jan 13, 20261.141.151.071.081.08-5.26%434,500
Jan 12, 20261.121.141.091.141.143.64%132,000
Jan 9, 20261.111.121.101.101.10-1.79%65,400
Jan 8, 20261.131.131.101.121.12-44,100
Jan 7, 20261.131.131.101.121.12-0.88%144,300
Jan 6, 20261.131.131.111.131.13-62,800
Jan 5, 20261.131.131.111.131.13-17,300
Jan 2, 20261.121.131.101.131.13-0.88%13,000
Dec 31, 20251.141.141.121.141.14-3,000
Dec 30, 20251.121.141.111.141.14-26,500
Dec 29, 20251.131.141.131.141.140.88%34,000
Dec 26, 20251.111.131.111.131.13-24,100
Dec 24, 20251.121.151.121.131.131.80%331,500
Dec 23, 20251.081.111.081.111.112.78%173,800
Dec 22, 20251.071.081.061.081.080.93%54,800
Dec 19, 20251.071.071.061.071.07-0.93%27,100
Dec 18, 20251.061.081.061.081.08-49,100
Dec 17, 20251.061.081.051.081.082.86%38,800
Dec 16, 20251.071.071.051.051.05-2.78%62,900
Dec 15, 20251.081.081.081.081.08-200
Dec 12, 20251.071.081.071.081.080.93%12,000
Dec 11, 20251.081.081.071.071.07-0.93%12,000
Dec 10, 20251.081.091.071.081.08-0.92%21,200
Dec 9, 20251.091.091.091.091.090.93%5,000
Dec 8, 20251.071.091.071.081.08-0.92%71,100
Dec 5, 20251.071.091.071.091.09-26,600
Dec 3, 20251.081.091.081.091.09-39,200
Dec 2, 20251.091.091.081.091.09-42,500
Dec 1, 20251.091.091.081.091.09-7,500
Nov 28, 20251.091.091.081.091.09-37,200
Nov 27, 20251.101.101.081.091.09-0.91%16,200
Nov 26, 20251.101.101.091.101.10-54,300
Nov 25, 20251.111.111.091.101.10-27,600
Nov 24, 20251.111.121.091.101.10-0.90%254,300
Nov 21, 20251.101.111.091.111.11-57,800
Nov 20, 20251.101.111.101.111.110.91%71,400
Nov 19, 20251.101.111.101.101.10-386,700
Nov 18, 20251.121.121.101.101.10-2.65%682,700
Nov 17, 20251.141.141.111.131.13-0.88%715,000
Nov 14, 20251.141.141.131.141.14-705,200
Nov 13, 20251.141.141.131.141.14-700,400
Nov 12, 20251.131.151.131.141.14-653,100
Nov 11, 20251.141.141.121.141.14-585,600
Nov 10, 20251.141.141.121.141.14-622,500
Nov 7, 20251.131.141.121.141.14-0.87%631,100
Nov 6, 20251.121.151.101.151.151.77%696,800
Nov 5, 20251.101.131.081.131.134.63%620,500