MTT Shipping and Logistics Berhad (KLSE:MTTSL)
Malaysia · Delayed Price · Currency is MYR 1.300
-0.060 (-4.41%)
At close: Aug 28, 2026
KLSE:MTTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 7,549,000 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 12,375,400 |
| Aug 26, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 16,115,800 |
| Aug 24, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 20,366,300 |
| Aug 21, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 8,771,700 |
| Aug 20, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | - | 13,609,200 |
| Aug 19, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 4.17% | 13,193,500 |
| Aug 18, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 9,415,000 |
| Aug 17, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 15,456,500 |
| Aug 14, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 8,186,100 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 5,334,300 |
| Aug 12, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 6,824,100 |
| Aug 11, 2026 | 1.10 | 1.19 | 1.09 | 1.15 | 1.15 | 4.55% | 27,624,000 |
| Aug 10, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 6,369,800 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 8,423,400 |
| Aug 6, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 2,439,300 |
| Aug 5, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 4,486,100 |
| Aug 4, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | - | 6,389,900 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 5,316,300 |
| Jul 31, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 16,344,000 |
| Jul 30, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 7,663,800 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 4,573,800 |
| Jul 28, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 16,485,900 |
| Jul 27, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.59% | 6,390,800 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,299,700 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.52% | 1,512,500 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 1,483,800 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 637,900 |
| Jul 20, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.65% | 7,337,700 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 1,964,400 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 2,486,800 |
| Jul 15, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,265,800 |
| Jul 14, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 2,845,400 |
| Jul 13, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 764,400 |
| Jul 10, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 1,233,700 |
| Jul 9, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 1,304,000 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 4,047,200 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 1,642,300 |
| Jul 6, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.54% | 3,707,200 |
| Jul 3, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 738,600 |
| Jul 2, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 3,028,600 |
| Jul 1, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.53% | 1,610,200 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 1,916,000 |
| Jun 29, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 2,542,500 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 3,573,100 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 8,181,000 |
| Jun 24, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.29% | 8,175,300 |
| Jun 23, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 3,325,500 |
| Jun 22, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 7,813,500 |
| Jun 19, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 2,453,800 |