KLSE:MTTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	2,917,300
Jun 16, 2026	0.96	0.98	0.95	0.95	0.95	-1.05%	4,139,200
Jun 15, 2026	0.94	0.97	0.94	0.96	0.96	2.14%	3,548,100
Jun 12, 2026	0.92	0.96	0.92	0.94	0.94	2.19%	7,664,200
Jun 11, 2026	0.90	0.92	0.90	0.92	0.92	2.23%	7,889,200
Jun 10, 2026	0.92	0.92	0.90	0.90	0.90	-2.72%	1,388,800
Jun 9, 2026	0.91	0.93	0.91	0.92	0.92	1.66%	1,006,400
Jun 8, 2026	0.90	0.91	0.89	0.91	0.91	0.56%	3,639,900
Jun 5, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	1,924,300
Jun 4, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	2,628,500
Jun 3, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	3,896,400
May 29, 2026	0.92	0.92	0.91	0.92	0.92	-	3,146,400
May 28, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	1,870,600
May 26, 2026	0.94	0.94	0.90	0.93	0.93	-1.60%	5,989,100
May 25, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	1,876,500
May 22, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	2,086,400
May 21, 2026	0.94	0.96	0.94	0.95	0.95	1.07%	5,237,300
May 20, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	2,733,600
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