KLSE:MTTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.95	0.96	0.94	0.94	0.94	-0.53%	2,501,500
May 18, 2026	0.93	0.95	0.92	0.95	0.95	1.61%	4,574,600
May 15, 2026	0.93	0.94	0.93	0.93	0.93	-	4,634,400
May 14, 2026	0.93	0.95	0.92	0.93	0.93	-	4,380,000
May 13, 2026	0.92	0.95	0.91	0.93	0.93	1.64%	4,323,600
May 12, 2026	0.92	0.94	0.92	0.92	0.92	-0.54%	3,700,200
May 11, 2026	0.91	0.93	0.90	0.92	0.92	1.66%	5,773,600
May 8, 2026	0.89	0.91	0.89	0.91	0.91	1.12%	7,698,600
May 7, 2026	0.93	0.94	0.89	0.90	0.90	-3.76%	12,644,000
May 6, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	10,349,200
May 5, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	9,374,800
May 4, 2026	0.96	0.97	0.94	0.94	0.94	-1.05%	10,292,200
Apr 30, 2026	0.95	0.98	0.94	0.95	0.95	0.53%	13,513,900
Apr 29, 2026	0.96	0.96	0.95	0.95	0.95	-1.05%	6,437,800
Apr 28, 2026	0.96	0.97	0.95	0.96	0.96	-0.52%	8,022,100
Apr 27, 2026	0.95	0.98	0.95	0.96	0.96	1.59%	5,511,800
Apr 24, 2026	0.98	1.01	0.95	0.95	0.95	-3.57%	16,740,800
Apr 23, 2026	0.95	1.00	0.93	0.98	0.98	4.26%	17,685,000
Apr 22, 2026	1.01	1.01	0.94	0.94	0.94	-6.00%	27,929,600