Master Tec Group Berhad (KLSE:MTEC)
Malaysia · Delayed Price · Currency is MYR 1.180
+0.020 (1.72%)
At close: Sep 8, 2025
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.12 | -0.88% | 103,700 |
| Aug 8, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | - | 192,400 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | -1.72% | 111,500 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.15 | - | 331,300 |
| Aug 5, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.15 | 0.87% | 1,050,700 |
| Aug 4, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.14 | 2.68% | 1,325,400 |
| Aug 1, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.11 | - | 907,800 |
| Jul 31, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.11 | 0.90% | 1,749,800 |
| Jul 30, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.10 | 2.78% | 671,900 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.07 | -0.92% | 16,200 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -0.91% | 41,300 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.09 | - | 66,900 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.09 | - | 19,300 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.09 | -0.90% | 26,200 |
| Jul 22, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.10 | 0.91% | 44,200 |
| Jul 21, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.09 | 0.92% | 63,500 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.08 | -1.80% | 190,200 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | 35,400 |
| Jul 16, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.10 | 4.72% | 346,800 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.05 | - | 9,400 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.05 | 0.95% | 21,900 |
| Jul 11, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.04 | - | 22,200 |
| Jul 10, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.04 | -0.94% | 10,800 |
| Jul 8, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.05 | - | 14,100 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.05 | - | 36,500 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.05 | -0.93% | 22,100 |
| Jul 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.06 | 1.90% | 12,800 |
| Jul 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.04 | - | 5,300 |
| Jul 1, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.04 | 1.94% | 9,500 |
| Jun 30, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -1.90% | 8,600 |
| Jun 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 1.94% | 114,300 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.96% | 11,400 |