Skip to main content
Master Tec Group Berhad (KLSE:MTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.090
0.00 (0.00%)
At close: Dec 5, 2025

Master Tec Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.071.091.071.091.09-26,600
Dec 3, 20251.081.091.081.091.09-39,200
Dec 2, 20251.091.091.081.091.09-42,500
Dec 1, 20251.091.091.081.091.09-7,500
Nov 28, 20251.091.091.081.091.09-37,200
Nov 27, 20251.101.101.081.091.09-0.91%16,200
Nov 26, 20251.101.101.091.101.10-54,300
Nov 25, 20251.111.111.091.101.10-27,600
Nov 24, 20251.111.121.091.101.10-0.90%254,300
Nov 21, 20251.101.111.091.111.11-57,800
Nov 20, 20251.101.111.101.111.110.91%71,400
Nov 19, 20251.101.111.101.101.10-386,700
Nov 18, 20251.121.121.101.101.10-2.65%682,700
Nov 17, 20251.141.141.111.131.13-0.88%715,000
Nov 14, 20251.141.141.131.141.14-705,200
Nov 13, 20251.141.141.131.141.14-700,400
Nov 12, 20251.131.151.131.141.14-653,100
Nov 11, 20251.141.141.121.141.14-585,600
Nov 10, 20251.141.141.121.141.14-622,500
Nov 7, 20251.131.141.121.141.14-0.87%631,100
Nov 6, 20251.121.151.101.151.151.77%696,800
Nov 5, 20251.101.131.081.131.134.63%620,500
Nov 4, 20251.101.141.071.081.08-2.70%734,600
Nov 3, 20251.121.131.111.111.11-1.77%440,400
Oct 31, 20251.121.131.121.131.130.89%282,200
Oct 30, 20251.131.131.121.121.12-0.88%380,500
Oct 29, 20251.131.141.121.131.13-0.88%275,200
Oct 28, 20251.141.141.121.141.14-317,900
Oct 27, 20251.131.141.131.141.14-421,400
Oct 24, 20251.121.141.121.141.141.79%351,900
Oct 23, 20251.131.131.121.121.12-0.88%402,900
Oct 22, 20251.141.141.121.131.13-0.88%395,700
Oct 21, 20251.131.141.131.141.140.88%396,300
Oct 17, 20251.151.151.111.131.13-1.74%424,200
Oct 16, 20251.151.151.131.151.15-0.86%368,900
Oct 15, 20251.141.161.141.161.161.75%506,800
Oct 14, 20251.141.151.131.141.14-347,300
Oct 13, 20251.131.141.111.141.14-387,200
Oct 10, 20251.131.141.131.141.141.79%221,900
Oct 9, 20251.121.141.121.121.12-427,100
Oct 8, 20251.141.151.111.121.12-2.61%389,200
Oct 7, 20251.161.161.141.151.15-0.86%509,000
Oct 6, 20251.141.161.141.161.161.75%531,900
Oct 3, 20251.141.151.131.141.14-365,400
Oct 2, 20251.141.151.131.141.14-429,000
Oct 1, 20251.161.161.141.141.14-1.72%469,000
Sep 30, 20251.171.171.141.161.16-0.85%461,900
Sep 29, 20251.171.181.151.171.17-497,600
Sep 26, 20251.181.191.161.171.17-0.85%482,700
Sep 25, 20251.181.181.161.181.18-0.84%394,800
Sep 24, 20251.181.191.161.191.190.85%392,200
Sep 23, 20251.181.201.171.181.18-492,600
Sep 22, 20251.161.201.151.181.181.72%408,500
Sep 19, 20251.191.201.161.161.16-0.85%599,800
Sep 18, 20251.181.191.171.171.17-1.68%482,300
Sep 17, 20251.181.191.171.191.190.85%612,500
Sep 12, 20251.181.181.171.181.18-441,500
Sep 11, 20251.171.181.161.181.18-453,500
Sep 10, 20251.191.191.171.181.18-0.84%417,200
Sep 9, 20251.171.191.171.191.190.85%386,000
Sep 8, 20251.161.181.161.181.181.72%519,400
Sep 4, 20251.141.161.131.161.161.75%571,900
Sep 3, 20251.131.141.121.141.14-182,800
Sep 2, 20251.141.141.121.141.14-150,000
Aug 29, 20251.141.151.131.141.14-164,800
Aug 28, 20251.141.141.121.141.140.88%125,000
Aug 27, 20251.101.131.101.131.133.67%71,000
Aug 26, 20251.101.101.091.091.09-0.91%34,200
Aug 25, 20251.121.121.101.101.09-1.79%82,800
Aug 22, 20251.111.131.111.121.110.90%42,600
Aug 21, 20251.121.121.111.111.10-0.89%41,500
Aug 20, 20251.121.131.111.121.11-24,900
Aug 19, 20251.121.131.121.121.11-1,800
Aug 18, 20251.121.131.111.121.11-27,500
Aug 15, 20251.121.141.111.121.11-155,100
Aug 14, 20251.121.141.121.121.11-80,100
Aug 13, 20251.121.141.121.121.11-0.88%174,500
Aug 12, 20251.131.161.131.131.12-139,500
Aug 11, 20251.141.141.121.131.12-0.88%103,700
Aug 8, 20251.141.151.131.141.13-192,400
Aug 7, 20251.151.151.131.141.13-1.72%111,500
Aug 6, 20251.161.161.141.161.15-331,300
Aug 5, 20251.161.181.151.161.150.87%1,050,700
Aug 4, 20251.121.151.121.151.142.68%1,325,400
Aug 1, 20251.131.131.111.121.11-907,800
Jul 31, 20251.111.141.111.121.110.90%1,749,800
Jul 30, 20251.101.111.091.111.102.78%671,900
Jul 29, 20251.091.091.081.081.07-0.92%16,200
Jul 28, 20251.111.111.091.091.08-0.91%41,300
Jul 25, 20251.101.111.091.101.09-66,900
Jul 24, 20251.101.101.091.101.09-19,300
Jul 23, 20251.111.111.091.101.09-0.90%26,200
Jul 22, 20251.111.121.101.111.100.91%44,200
Jul 21, 20251.101.121.091.101.090.92%63,500
Jul 18, 20251.111.111.071.091.08-1.80%190,200
Jul 17, 20251.111.111.111.111.10-35,400
Jul 16, 20251.081.131.081.111.104.72%346,800
Jul 15, 20251.081.081.061.061.05-9,400
Jul 14, 20251.051.061.041.061.050.95%21,900
Jul 11, 20251.051.071.051.051.04-22,200