Skip to main content
Mestron Holdings Berhad (KLSE:MESTRON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.135
-0.005 (-3.57%)
At close: Apr 29, 2026

Mestron Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.140.140.14-3.57%3,804,500
Apr 28, 20260.150.150.140.140.14-3.45%623,200
Apr 27, 20260.140.150.140.150.153.57%922,000
Apr 24, 20260.140.140.140.140.14-738,000
Apr 23, 20260.140.150.140.140.14-3.45%942,200
Apr 22, 20260.140.150.140.150.153.57%371,300
Apr 21, 20260.140.150.140.140.14-260,400
Apr 20, 20260.150.150.140.140.14-3.45%739,500
Apr 17, 20260.140.150.140.150.153.57%2,622,600
Apr 16, 20260.140.140.140.140.14-291,900
Apr 15, 20260.140.140.140.140.143.70%2,258,100
Apr 14, 20260.140.140.140.140.14-138,500
Apr 13, 20260.140.140.140.140.14-3.57%958,000
Apr 10, 20260.140.140.140.140.14-1,701,000
Apr 9, 20260.140.140.140.140.14-180,000
Apr 8, 20260.140.140.140.140.14-75,000
Apr 7, 20260.140.150.140.140.14-386,000
Apr 6, 20260.140.150.140.140.14-1,329,100
Apr 3, 20260.140.150.140.140.14-929,400
Apr 2, 20260.140.150.140.140.14-3.45%395,700
Apr 1, 20260.140.150.140.150.15-688,700
Mar 31, 20260.140.150.140.150.153.57%506,600
Mar 30, 20260.140.140.140.140.14-3.45%1,226,300
Mar 27, 20260.140.150.140.150.153.57%984,700
Mar 26, 20260.140.150.140.140.143.70%1,086,300
Mar 25, 20260.140.140.140.140.14-100,000
Mar 24, 20260.140.140.130.140.14-3.57%2,146,500
Mar 19, 20260.140.140.140.140.14-375,600
Mar 18, 20260.140.150.140.140.14-1,401,500
Mar 17, 20260.140.150.140.140.14-1,167,600
Mar 16, 20260.150.150.140.140.14-3.45%862,200
Mar 13, 20260.150.150.140.150.15-1,326,100
Mar 12, 20260.150.150.140.150.15-3.33%1,980,100
Mar 11, 20260.150.150.150.150.153.45%418,800
Mar 10, 20260.150.150.150.150.15-3,997,900
Mar 9, 20260.150.150.140.150.15-3.33%2,971,300
Mar 6, 20260.150.150.150.150.15-385,000
Mar 5, 20260.140.150.140.150.157.14%5,807,400
Mar 4, 20260.150.150.140.140.14-9.68%1,599,300
Mar 3, 20260.140.160.140.160.1610.71%2,482,600
Mar 2, 20260.140.150.140.140.14-3.45%2,004,300
Feb 27, 20260.160.160.150.150.15-6.45%2,782,300
Feb 26, 20260.150.160.150.160.16-1,124,400
Feb 25, 20260.150.160.140.160.166.90%1,087,600
Feb 24, 20260.160.160.140.150.15-6.45%5,441,600
Feb 23, 20260.160.170.160.160.16-6.06%4,944,300
Feb 20, 20260.170.180.160.170.17-5.71%7,776,100
Feb 19, 20260.180.180.180.180.18-2.78%1,158,100
Feb 16, 20260.170.190.170.180.185.88%6,388,900
Feb 13, 20260.180.180.170.170.17-1,971,200
Feb 12, 20260.180.180.170.170.17-5.56%2,292,100
Feb 11, 20260.180.190.180.180.18-2.70%4,959,600
Feb 10, 20260.190.190.180.190.192.78%7,935,200
Feb 9, 20260.190.190.180.180.18-2.70%781,000
Feb 6, 20260.190.190.190.190.19-5.13%4,030,200
Feb 5, 20260.180.200.180.200.2014.71%5,837,800
Feb 4, 20260.190.200.170.170.17-10.53%2,494,600
Feb 3, 20260.190.200.180.190.192.70%4,116,500
Jan 30, 20260.190.200.190.190.19-7.50%2,735,300
Jan 29, 20260.190.200.190.200.20-399,100
Jan 28, 20260.200.200.190.200.202.56%7,176,500
Jan 27, 20260.200.200.200.200.20-2.50%1,808,200
Jan 26, 20260.200.200.200.200.20-2.44%1,439,500
Jan 23, 20260.190.220.190.210.217.89%9,190,900
Jan 22, 20260.200.200.190.190.19-5.00%1,700,800
Jan 21, 20260.200.200.190.200.20-2.44%1,802,200
Jan 20, 20260.200.210.200.210.215.13%6,193,700
Jan 19, 20260.200.200.180.200.20-3,360,700
Jan 16, 20260.200.200.200.200.20-2.50%415,200
Jan 15, 20260.190.200.180.200.2011.11%2,945,900
Jan 14, 20260.180.190.180.180.18-4,626,800
Jan 13, 20260.180.180.180.180.18-185,100
Jan 12, 20260.180.180.180.180.18-2,134,500
Jan 9, 20260.180.190.180.180.18-828,700
Jan 8, 20260.180.180.180.180.18-1,753,600
Jan 7, 20260.180.190.180.180.18-330,600
Jan 6, 20260.190.190.180.180.18-2.70%506,000
Jan 5, 20260.190.190.190.190.19-737,200
Jan 2, 20260.190.190.190.190.19-2.63%765,000
Dec 31, 20250.190.190.180.190.192.70%923,800
Dec 30, 20250.190.190.180.190.192.78%4,720,300
Dec 29, 20250.190.190.180.180.18-2.70%1,243,500
Dec 26, 20250.180.190.180.190.19-2,688,900
Dec 24, 20250.170.190.170.190.198.82%4,705,200
Dec 23, 20250.170.180.170.170.17-4,958,900
Dec 22, 20250.180.180.170.170.17-2.86%4,520,300
Dec 19, 20250.180.180.170.180.18-3,620,100
Dec 18, 20250.180.180.180.180.18-2.78%451,700
Dec 17, 20250.170.190.170.180.185.88%4,635,700
Dec 16, 20250.170.170.170.170.173.03%455,500
Dec 15, 20250.170.170.170.170.17-2.94%121,500
Dec 12, 20250.170.170.170.170.176.25%855,000
Dec 11, 20250.160.170.160.160.16-1,386,100
Dec 10, 20250.160.170.160.160.16-736,100
Dec 9, 20250.170.170.160.160.16-3.03%2,145,600
Dec 8, 20250.170.170.160.170.17-2.94%2,696,300
Dec 5, 20250.170.170.160.170.17-2.86%4,966,400
Dec 4, 20250.170.180.170.180.182.94%1,034,800
Dec 3, 20250.180.180.170.170.17-5.56%2,391,800
Dec 2, 20250.170.180.170.180.182.86%1,139,300