Master Tec Group Berhad (KLSE:MTEC)
Malaysia · Delayed Price · Currency is MYR 1.030
0.00 (0.00%)
At close: May 18, 2026
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 40,000 |
| Apr 24, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 20,100 |
| Apr 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 20,400 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 16,600 |
| Apr 20, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 22,700 |
| Apr 16, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 7,000 |
| Apr 15, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 44,700 |
| Apr 14, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 6,900 |
| Apr 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 4,300 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 8,600 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 4,000 |
| Apr 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 6,000 |
| Apr 3, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 5,200 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 14,400 |
| Apr 1, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 80,400 |
| Mar 31, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 32,600 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 15,600 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 38,000 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 46,000 |
| Mar 25, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 56,500 |
| Mar 24, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 30,000 |
| Mar 19, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 42,900 |
| Mar 18, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | - | 35,200 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 1.83% | 1,100 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 20,400 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 4,000 |
| Mar 11, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 65,100 |
| Mar 10, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 8,400 |
| Mar 9, 2026 | 1.10 | 1.13 | 1.01 | 1.07 | 1.07 | -1.83% | 134,700 |
| Mar 6, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 8,100 |
| Mar 5, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 21,800 |
| Mar 4, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 11,500 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 50,100 |
| Mar 2, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | - | 18,000 |
| Feb 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.11 | - | 1,500 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.11 | - | 8,500 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.11 | 0.90% | 84,000 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -1.77% | 4,000 |