Master Tec Group Berhad (KLSE:MTEC)
Malaysia · Delayed Price · Currency is MYR 0.9950
-0.0050 (-0.50%)
At close: Sep 1, 2026
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 0.98 | - | 45,100 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 0.98 | -0.50% | 10,300 |
| Jul 8, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 0.99 | 1.52% | 261,300 |
| Jul 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.51% | 26,100 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 23,100 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 20,700 |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.51% | 1,003,600 |
| Jun 30, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 1.55% | 7,000 |
| Jun 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -0.51% | 114,300 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -1.52% | 47,100 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | -0.50% | 5,100 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 0.51% | 50,600 |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 58,300 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -1.00% | 5,900 |
| Jun 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 1.52% | 75,600 |
| Jun 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.51% | 37,700 |
| Jun 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 0.51% | 677,100 |