MTT Shipping and Logistics Berhad (KLSE:MTTSL)
Malaysia · Delayed Price · Currency is MYR 1.240
+0.080 (6.90%)
At close: Oct 9, 2026
KLSE:MTTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.17 | - | 9,415,000 |
| Aug 17, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.17 | 1.69% | 15,456,500 |
| Aug 14, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.15 | 0.85% | 8,186,100 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.14 | -0.85% | 5,334,300 |
| Aug 12, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.15 | 2.61% | 6,824,100 |
| Aug 11, 2026 | 1.10 | 1.19 | 1.09 | 1.15 | 1.12 | 4.55% | 27,624,000 |
| Aug 10, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.07 | 0.92% | 6,369,800 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.06 | - | 8,423,400 |
| Aug 6, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.06 | -0.91% | 2,439,300 |
| Aug 5, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.07 | - | 4,486,100 |
| Aug 4, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.07 | - | 6,389,900 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.07 | 0.92% | 5,316,300 |
| Jul 31, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.06 | 0.93% | 16,344,000 |
| Jul 30, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.05 | 2.86% | 7,663,800 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.02 | 0.96% | 4,573,800 |