Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Master Tec Group Bhd (0295) Historical Prices

MY:0295 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.031.031.011.031.030.00%159,2000.73
Nov 10, 20261.041.041.011.031.03-0.96%111,0000.50
Nov 09, 20261.041.061.041.041.040.00%00.00
Nov 06, 20261.051.061.041.041.04-1.89%137,0000.62
Nov 05, 20261.061.071.041.061.06-0.93%98,2000.44
Nov 04, 20261.061.101.031.071.07+1.90%222,1001.02
Nov 03, 20261.061.061.001.051.05-0.94%202,9000.94
Nov 02, 20261.061.071.041.061.060.00%87,0000.41
Oct 30, 20261.051.071.021.061.06+2.91%172,9000.81
Oct 29, 20261.071.081.031.031.03-2.83%149,4000.71
Oct 28, 20261.071.111.041.061.06-0.93%147,5000.70
Oct 27, 20261.061.071.041.071.07+0.94%139,5000.67
Oct 26, 20260.981.150.981.061.06+8.72%253,7001.25
Oct 23, 20260.980.980.960.980.980.00%47,2000.23
Oct 22, 20260.980.980.960.980.980.00%00.00
Oct 21, 20260.980.980.970.980.98+0.52%38,6000.19
Oct 20, 20260.970.980.970.970.97-0.51%159,3000.79
Oct 19, 20260.960.980.940.980.98-0.51%101,3000.51
Oct 16, 20260.980.980.970.980.98+1.03%173,5000.88
Oct 15, 20260.960.980.940.970.97-0.51%50,5000.26
Oct 14, 20260.980.980.950.980.98-0.51%134,8000.69
Oct 13, 20260.960.980.950.980.980.00%2,3000.01
Oct 12, 20260.970.990.930.980.98-1.01%127,7000.66
Oct 09, 20260.970.990.970.990.99+2.59%7,0000.04
Oct 08, 20260.970.970.950.970.97+0.52%35,6000.18
Oct 07, 20260.970.970.960.960.96-1.03%13,9000.07
Oct 06, 20260.970.980.960.970.97-1.02%28,1000.14
Oct 05, 20260.990.990.940.980.980.00%20,8000.10
Oct 02, 20260.980.990.980.980.98+1.03%51,2000.26
Oct 01, 20260.970.990.970.970.97+0.52%62,5000.32
Sep 30, 20260.970.980.970.970.97-1.03%5,8000.03
Sep 29, 20260.990.990.970.980.980.00%38,9000.20
Sep 28, 20260.980.980.970.980.98+1.04%9,6000.05
Sep 25, 20260.990.990.970.970.97-1.53%667,5003.30
Sep 24, 20260.990.990.980.980.980.00%63,3000.31
Sep 23, 20260.980.990.980.980.98-0.51%30,0000.15
Sep 22, 20260.990.990.930.990.99+1.03%114,9000.57
Sep 21, 20260.990.990.950.980.980.00%68,8000.34
Sep 18, 20260.990.990.960.980.980.00%86,5000.43
Sep 17, 20260.990.990.980.980.98+0.52%33,8000.17
Sep 16, 20260.970.970.970.970.970.00%00.00
Sep 15, 20260.970.970.970.970.97-0.51%20,0000.10
Sep 14, 20260.980.980.980.980.98+0.52%10,0000.05
Sep 11, 20260.980.980.970.970.97-0.51%27,9000.14
Sep 10, 20260.980.980.980.980.980.00%35,0000.17
Sep 09, 20260.980.980.980.980.980.00%13,1000.06
Sep 08, 20260.980.980.980.980.980.00%35,1000.16
Sep 07, 20260.980.980.980.980.98-0.51%24,0000.11
Sep 04, 20260.980.980.980.980.980.00%13,1000.06
Sep 03, 20260.990.990.980.980.98-0.51%48,0000.21