Skip to main content
Master Tec Group Berhad (KLSE:MTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.030
0.00 (0.00%)
At close: Apr 28, 2026

Master Tec Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.031.021.031.03-13,900
Apr 27, 20261.031.031.031.031.03-0.96%40,000
Apr 24, 20261.031.041.031.041.04-20,100
Apr 23, 20261.021.041.021.041.040.97%20,400
Apr 21, 20261.031.031.021.031.03-0.96%16,600
Apr 20, 20261.031.041.021.041.04-22,700
Apr 16, 20261.021.041.021.041.04-7,000
Apr 15, 20261.021.041.021.041.040.97%44,700
Apr 14, 20261.041.041.011.031.03-0.96%6,900
Apr 9, 20261.031.041.031.041.04-4,300
Apr 8, 20261.041.041.021.041.041.96%8,600
Apr 7, 20261.031.031.021.021.02-0.97%4,000
Apr 6, 20261.021.031.021.031.03-0.96%6,000
Apr 3, 20261.031.041.031.041.04-5,200
Apr 2, 20261.041.041.031.041.04-14,400
Apr 1, 20261.041.061.031.041.04-0.95%80,400
Mar 31, 20261.041.061.041.051.05-0.94%32,600
Mar 30, 20261.051.061.041.061.06-0.93%15,600
Mar 27, 20261.071.071.041.071.07-0.93%38,000
Mar 26, 20261.061.081.061.081.08-46,000
Mar 25, 20261.071.081.051.081.08-56,500
Mar 24, 20261.081.101.051.081.08-1.82%30,000
Mar 19, 20261.101.111.061.101.10-0.90%42,900
Mar 18, 20261.081.111.071.111.11-35,200
Mar 16, 20261.121.121.111.111.111.83%1,100
Mar 13, 20261.091.101.091.091.09-20,400
Mar 12, 20261.091.091.081.091.09-0.91%4,000
Mar 11, 20261.071.131.071.101.102.80%65,100
Mar 10, 20261.051.071.041.071.07-8,400
Mar 9, 20261.101.131.011.071.07-1.83%134,700
Mar 6, 20261.081.091.071.091.09-8,100
Mar 5, 20261.081.131.071.091.090.93%21,800
Mar 4, 20261.071.081.061.081.08-0.92%11,500
Mar 3, 20261.101.101.061.091.09-2.68%50,100
Mar 2, 20261.101.121.081.121.12-18,000
Feb 27, 20261.101.121.101.121.11-1,500
Feb 26, 20261.101.121.091.121.11-8,500
Feb 25, 20261.111.121.101.121.110.90%84,000
Feb 24, 20261.111.111.111.111.10-1.77%4,000
Feb 23, 20261.131.151.101.131.121.80%98,600
Feb 20, 20261.111.111.111.111.10-0.89%7,600
Feb 19, 20261.111.131.111.121.11-0.88%1,000
Feb 16, 20261.131.131.131.131.12-600
Feb 13, 20261.071.161.071.131.123.67%257,900
Feb 11, 20261.071.091.061.091.080.93%7,200
Feb 10, 20261.081.081.071.081.07-0.92%99,200
Feb 9, 20261.101.101.081.091.081.87%21,100
Feb 6, 20261.031.101.031.071.061.90%91,600
Feb 5, 20261.051.051.051.051.04-700
Feb 4, 20261.061.061.041.051.04-0.94%79,500
Feb 3, 20261.051.061.051.061.050.95%32,100
Jan 30, 20261.051.061.051.051.04-1.87%100,100
Jan 29, 20261.091.091.061.071.06-0.93%26,700
Jan 28, 20261.081.101.071.081.07-0.92%92,400
Jan 27, 20261.081.101.081.091.080.93%118,200
Jan 26, 20261.051.081.051.081.073.85%164,200
Jan 23, 20261.051.061.041.041.03-1.89%125,200
Jan 22, 20261.051.061.051.061.05-17,200
Jan 21, 20261.061.061.051.061.05-12,500
Jan 20, 20261.061.061.051.061.05-42,600
Jan 19, 20261.071.071.061.061.05-0.93%61,200
Jan 16, 20261.091.091.071.071.06-1.83%795,700
Jan 15, 20261.091.091.081.091.08-47,100
Jan 14, 20261.091.091.061.091.080.93%117,500
Jan 13, 20261.141.151.071.081.07-5.26%434,500
Jan 12, 20261.121.141.091.141.133.64%132,000
Jan 9, 20261.111.121.101.101.09-1.79%65,400
Jan 8, 20261.131.131.101.121.11-44,100
Jan 7, 20261.131.131.101.121.11-0.88%144,300
Jan 6, 20261.131.131.111.131.12-62,800
Jan 5, 20261.131.131.111.131.12-17,300
Jan 2, 20261.121.131.101.131.12-0.88%13,000
Dec 31, 20251.141.141.121.141.13-3,000
Dec 30, 20251.121.141.111.141.13-26,500
Dec 29, 20251.131.141.131.141.130.88%34,000
Dec 26, 20251.111.131.111.131.12-24,100
Dec 24, 20251.121.151.121.131.121.80%331,500
Dec 23, 20251.081.111.081.111.102.78%173,800
Dec 22, 20251.071.081.061.081.070.93%54,800
Dec 19, 20251.071.071.061.071.06-0.93%27,100
Dec 18, 20251.061.081.061.081.07-49,100
Dec 17, 20251.061.081.051.081.072.86%38,800
Dec 16, 20251.071.071.051.051.04-2.78%62,900
Dec 15, 20251.081.081.081.081.07-200
Dec 12, 20251.071.081.071.081.070.93%12,000
Dec 11, 20251.081.081.071.071.06-0.93%12,000
Dec 10, 20251.081.091.071.081.07-0.92%21,200
Dec 9, 20251.091.091.091.091.080.93%5,000
Dec 8, 20251.071.091.071.081.07-0.92%71,100
Dec 5, 20251.071.091.071.091.08-26,600
Dec 3, 20251.081.091.081.091.08-39,200
Dec 2, 20251.091.091.081.091.08-42,500
Dec 1, 20251.091.091.081.091.08-7,500
Nov 28, 20251.091.091.081.091.08-37,200
Nov 27, 20251.101.101.081.091.08-0.91%16,200
Nov 26, 20251.101.101.091.101.09-54,300
Nov 25, 20251.111.111.091.101.09-27,600
Nov 24, 20251.111.121.091.101.09-0.90%254,300
Nov 21, 20251.101.111.091.111.10-57,800
Nov 20, 20251.101.111.101.111.100.91%71,400