Master Tec Group Berhad (KLSE:MTEC)
Malaysia · Delayed Price · Currency is MYR 0.9650
-0.0150 (-1.53%)
At close: Sep 25, 2026
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 667,500 |
| Sep 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 63,300 |
| Sep 23, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 30,000 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 1.03% | 114,900 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | - | 68,800 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 86,500 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.52% | 33,800 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 20,000 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 10,000 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 27,900 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 35,000 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 13,100 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 35,100 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 24,000 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 13,100 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 48,000 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 15,000 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,259,200 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 2,154,100 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,590,800 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,206,600 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 2,158,500 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 5,900 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -1.01% | 63,100 |
| Aug 19, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.98 | - | 183,400 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -0.50% | 3,000 |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 15,000 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -0.50% | 39,900 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | 1.01% | 365,000 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | 1.54% | 31,000 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 2,000 |
| Aug 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 66,000 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 10,300 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 10,000 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 70,600 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -1.02% | 70,700 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | - | 42,700 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.50% | 34,000 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 1.52% | 7,000 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | - | 18,000 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 5,000 |
| Jul 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.51% | 42,500 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 0.51% | 13,800 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 30,700 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -1.50% | 33,100 |
| Jul 17, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.99 | - | 16,800 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.99 | 2.56% | 7,900 |
| Jul 15, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.97 | -2.50% | 98,300 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 0.50% | 46,000 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 20,600 |