MTT Shipping and Logistics Berhad (KLSE:MTTSL)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.020 (1.57%)
At close: Oct 30, 2026
KLSE:MTTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 4,198,200 |
| Oct 29, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 2,252,700 |
| Oct 28, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 2,938,600 |
| Oct 27, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 3,169,300 |
| Oct 26, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 2,618,300 |
| Oct 23, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 10,416,400 |
| Oct 22, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 4,913,800 |
| Oct 21, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 16,053,700 |
| Oct 20, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 8,201,700 |
| Oct 19, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 9,137,300 |
| Oct 16, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 7,441,500 |
| Oct 15, 2026 | 1.24 | 1.31 | 1.22 | 1.24 | 1.24 | -1.59% | 14,835,500 |
| Oct 14, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 5.00% | 6,924,400 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 4,076,200 |
| Oct 12, 2026 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 8,087,700 |
| Oct 9, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 6.90% | 7,841,000 |
| Oct 8, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 4,358,900 |
| Oct 7, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | - | 3,798,700 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 1,514,300 |
| Oct 5, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 3,150,700 |
| Oct 2, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 1.83% | 5,187,500 |
| Oct 1, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 6,532,000 |
| Sep 30, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 6,824,000 |
| Sep 29, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 5,489,400 |
| Sep 28, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 6,530,600 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | - | 7,434,000 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 6,365,600 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 3,968,500 |
| Sep 22, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 6,238,900 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 6,094,800 |
| Sep 18, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 6.25% | 10,593,400 |
| Sep 17, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 7,609,600 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 4,153,000 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 7,044,600 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 6,504,100 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 5,250,500 |
| Sep 9, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 7,224,900 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 10,106,700 |
| Sep 7, 2026 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -1.44% | 7,280,400 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.25 | -3.03% | 8,271,100 |
| Sep 3, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.29 | 3.94% | 7,848,200 |
| Sep 2, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.24 | -3.79% | 8,013,200 |
| Sep 1, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.29 | 1.54% | 6,873,500 |
| Aug 28, 2026 | 1.36 | 1.38 | 1.30 | 1.30 | 1.27 | -4.41% | 7,549,000 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.35 | 1.36 | 1.33 | -3.55% | 12,375,400 |
| Aug 26, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.37 | 4.44% | 16,115,800 |
| Aug 24, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.32 | 4.65% | 20,366,300 |
| Aug 21, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.26 | 3.20% | 8,771,700 |
| Aug 20, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.22 | - | 13,609,200 |
| Aug 19, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.22 | 4.17% | 13,193,500 |