Skip to main content
logo
MTT Shipping and Logistics Berhad (KLSE:MTTSL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
+0.010 (0.92%)
At close: Aug 10, 2026

KLSE:MTTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20261.091.111.071.101.100.92%6,369,800
Aug 7, 20261.091.101.061.091.09-8,423,400
Aug 6, 20261.101.121.081.091.09-0.91%2,439,300
Aug 5, 20261.101.121.091.101.10-4,486,100
Aug 4, 20261.101.131.091.101.10-6,389,900
Aug 3, 20261.111.121.081.101.100.92%5,316,300
Jul 31, 20261.081.131.071.091.090.93%16,344,000
Jul 30, 20261.041.081.031.081.082.86%7,663,800
Jul 29, 20261.051.061.031.051.050.96%4,573,800
Jul 28, 20261.011.061.011.041.042.97%16,485,900
Jul 27, 20260.981.020.981.011.013.59%6,390,800
Jul 24, 20260.980.980.970.980.98-3,299,700
Jul 23, 20260.980.990.970.980.980.52%1,512,500
Jul 22, 20260.970.980.950.970.970.52%1,483,800
Jul 21, 20260.970.970.960.970.97-0.52%637,900
Jul 20, 20260.950.980.950.970.972.65%7,337,700
Jul 17, 20260.960.960.940.950.95-1.05%1,964,400
Jul 16, 20260.950.960.950.960.961.06%2,486,800
Jul 15, 20260.940.950.940.950.950.53%1,265,800
Jul 14, 20260.940.950.930.940.94-2,845,400
Jul 13, 20260.940.950.940.940.94-764,400
Jul 10, 20260.940.950.940.940.94-1,233,700
Jul 9, 20260.940.960.940.940.94-1,304,000
Jul 8, 20260.960.960.940.940.94-1.57%4,047,200
Jul 7, 20260.960.960.950.960.96-0.52%1,642,300
Jul 6, 20260.980.980.950.960.96-1.54%3,707,200
Jul 3, 20260.970.980.960.980.980.52%738,600
Jul 2, 20260.970.980.950.970.970.52%3,028,600
Jul 1, 20260.980.990.960.970.97-1.53%1,610,200
Jun 30, 20260.991.000.970.980.98-0.51%1,916,000
Jun 29, 20260.991.000.980.990.99-0.51%2,542,500
Jun 26, 20261.001.010.990.990.99-1.00%3,573,100
Jun 25, 20261.001.010.981.001.000.50%8,181,000
Jun 24, 20260.951.000.941.001.005.29%8,175,300
Jun 23, 20260.960.960.940.950.95-1.05%3,325,500
Jun 22, 20260.960.970.950.960.96-7,813,500
Jun 19, 20260.950.960.940.960.960.53%2,453,800
Jun 18, 20260.950.960.940.950.950.53%2,917,300
Jun 16, 20260.960.980.950.950.95-1.05%4,139,200
Jun 15, 20260.940.970.940.960.962.14%3,548,100
Jun 12, 20260.920.960.920.940.942.19%7,664,200
Jun 11, 20260.900.920.900.920.922.23%7,889,200
Jun 10, 20260.920.920.900.900.90-2.72%1,388,800
Jun 9, 20260.910.930.910.920.921.66%1,006,400
Jun 8, 20260.900.910.890.910.910.56%3,639,900
Jun 5, 20260.910.910.900.900.90-0.55%1,924,300
Jun 4, 20260.910.910.900.910.91-0.55%2,628,500
Jun 3, 20260.920.920.910.910.91-0.55%3,896,400
May 29, 20260.920.920.910.920.92-3,146,400
May 28, 20260.920.920.900.920.92-1.08%1,870,600