Skip to main content
logo
Master Tec Group Berhad (KLSE:MTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
-0.010 (-0.90%)
At close: Mar 19, 2026

Master Tec Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20261.101.111.061.101.10-0.90%42,900
Mar 18, 20261.081.111.071.111.11-35,200
Mar 16, 20261.121.121.111.111.111.83%1,100
Mar 13, 20261.091.101.091.091.09-20,400
Mar 12, 20261.091.091.081.091.09-0.91%4,000
Mar 11, 20261.071.131.071.101.102.80%65,100
Mar 10, 20261.051.071.041.071.07-8,400
Mar 9, 20261.101.131.011.071.07-1.83%134,700
Mar 6, 20261.081.091.071.091.09-8,100
Mar 5, 20261.081.131.071.091.090.93%21,800
Mar 4, 20261.071.081.061.081.08-0.92%11,500
Mar 3, 20261.101.101.061.091.09-2.68%50,100
Mar 2, 20261.101.121.081.121.12-18,000
Feb 27, 20261.101.121.101.121.11-1,500
Feb 26, 20261.101.121.091.121.11-8,500
Feb 25, 20261.111.121.101.121.110.90%84,000
Feb 24, 20261.111.111.111.111.10-1.77%4,000
Feb 23, 20261.131.151.101.131.121.80%98,600
Feb 20, 20261.111.111.111.111.10-0.89%7,600
Feb 19, 20261.111.131.111.121.11-0.88%1,000
Feb 16, 20261.131.131.131.131.12-600
Feb 13, 20261.071.161.071.131.123.67%257,900
Feb 11, 20261.071.091.061.091.080.93%7,200
Feb 10, 20261.081.081.071.081.07-0.92%99,200
Feb 9, 20261.101.101.081.091.081.87%21,100
Feb 6, 20261.031.101.031.071.061.90%91,600
Feb 5, 20261.051.051.051.051.04-700
Feb 4, 20261.061.061.041.051.04-0.94%79,500
Feb 3, 20261.051.061.051.061.050.95%32,100
Jan 30, 20261.051.061.051.051.04-1.87%100,100
Jan 29, 20261.091.091.061.071.06-0.93%26,700
Jan 28, 20261.081.101.071.081.07-0.92%92,400
Jan 27, 20261.081.101.081.091.080.93%118,200
Jan 26, 20261.051.081.051.081.073.85%164,200
Jan 23, 20261.051.061.041.041.03-1.89%125,200
Jan 22, 20261.051.061.051.061.05-17,200
Jan 21, 20261.061.061.051.061.05-12,500
Jan 20, 20261.061.061.051.061.05-42,600
Jan 19, 20261.071.071.061.061.05-0.93%61,200
Jan 16, 20261.091.091.071.071.06-1.83%795,700
Jan 15, 20261.091.091.081.091.08-47,100
Jan 14, 20261.091.091.061.091.080.93%117,500
Jan 13, 20261.141.151.071.081.07-5.26%434,500
Jan 12, 20261.121.141.091.141.133.64%132,000
Jan 9, 20261.111.121.101.101.09-1.79%65,400
Jan 8, 20261.131.131.101.121.11-44,100
Jan 7, 20261.131.131.101.121.11-0.88%144,300
Jan 6, 20261.131.131.111.131.12-62,800
Jan 5, 20261.131.131.111.131.12-17,300
Jan 2, 20261.121.131.101.131.12-0.88%13,000