Master Tec Group Berhad (KLSE:MTEC)
Malaysia · Delayed Price · Currency is MYR 0.9850
0.00 (0.00%)
At close: Jul 22, 2026
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 30,700 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 33,100 |
| Jul 17, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 16,800 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 7,900 |
| Jul 15, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.50% | 98,300 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 46,000 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 20,600 |
| Jul 10, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 45,100 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 10,300 |
| Jul 8, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 1.52% | 261,300 |
| Jul 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 26,100 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 23,100 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20,700 |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1,003,600 |
| Jun 30, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 7,000 |
| Jun 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 114,300 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 47,100 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 5,100 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 50,600 |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 58,300 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 5,900 |
| Jun 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 75,600 |
| Jun 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 37,700 |
| Jun 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 677,100 |
| Jun 12, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.51% | 582,600 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 80,600 |
| Jun 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 85,900 |
| Jun 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 71,000 |
| Jun 8, 2026 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | 0.99% | 176,400 |
| Jun 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 46,000 |
| Jun 4, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 7,300 |
| Jun 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 10,200 |
| May 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 16,900 |
| May 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 16,600 |
| May 25, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 3,700 |
| May 22, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 27,500 |
| May 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 18,600 |
| May 20, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 15,700 |
| May 18, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 10,400 |
| May 14, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 5,300 |
| May 13, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 21,600 |
| May 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 700 |
| May 11, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 14,900 |
| May 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 136,200 |
| May 7, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 48,100 |
| May 6, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 12,400 |
| May 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 45,100 |
| May 4, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 23,600 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 22,000 |
| Apr 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 13,900 |