MTT Shipping & Logistics Bhd.(MY:5352)
1.34+0.05 (+3.88%)
MY:5352
MTT Shipping & Logistics Bhd. historical prices
1.34
At close:+0.05 (+3.88%)
MTT Shipping & Logistics Bhd. (5352) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.29 | 1.37 | 1.28 | 1.34 | 1.34 | +3.88% | 14,654,400 | 2.11 |
| Nov 10, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | +5.74% | 2,951,700 | 0.42 |
| Nov 09, 2026 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 8,933,400 | 1.21 |
| Nov 05, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 5,247,900 | 0.71 |
| Nov 04, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +1.57% | 2,545,500 | 0.34 |
| Nov 03, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 5,394,000 | 0.72 |
| Nov 02, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 4,035,200 | 0.54 |
| Oct 30, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | +1.57% | 4,198,200 | 0.56 |
| Oct 29, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 2,252,700 | 0.30 |
| Oct 28, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | +0.78% | 2,938,600 | 0.38 |
| Oct 27, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.00% | 3,169,300 | 0.40 |
| Oct 26, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | +3.20% | 2,618,300 | 0.33 |
| Oct 23, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 10,416,400 | 1.31 |
| Oct 22, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 4,913,800 | 0.62 |
| Oct 21, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | +2.36% | 16,053,700 | 2.06 |
| Oct 20, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 8,201,700 | 1.07 |
| Oct 19, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | +0.79% | 9,137,300 | 1.21 |
| Oct 16, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | +2.42% | 7,441,500 | 1.00 |
| Oct 15, 2026 | 1.24 | 1.31 | 1.22 | 1.24 | 1.24 | -1.59% | 14,835,500 | 2.03 |
| Oct 14, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | +5.00% | 6,924,400 | 0.96 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | +0.84% | 4,076,200 | 0.56 |
| Oct 12, 2026 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 8,087,700 | 1.14 |
| Oct 09, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | +6.90% | 7,841,000 | 1.12 |
| Oct 08, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +1.75% | 4,358,900 | 0.63 |
| Oct 07, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | +0.00% | 3,798,700 | 0.55 |
| Oct 06, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +2.70% | 1,514,300 | 0.22 |
| Oct 05, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | +0.00% | 3,150,700 | 0.45 |
| Oct 02, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | +1.83% | 5,187,500 | 0.75 |
| Oct 01, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 6,532,000 | 0.95 |
| Sep 30, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 6,824,000 | 1.01 |
| Sep 29, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 5,489,400 | 0.82 |
| Sep 28, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | +1.72% | 6,530,600 | 0.99 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | +0.00% | 7,434,000 | 1.14 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 6,365,600 | 0.98 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 3,968,500 | 0.61 |
| Sep 22, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | +1.68% | 6,238,900 | 0.96 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | +0.00% | 6,094,800 | 0.93 |
| Sep 18, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +6.25% | 10,593,400 | 1.65 |
| Sep 17, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | +1.82% | 7,609,600 | 1.18 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 4,153,000 | 0.64 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 7,044,600 | 1.11 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 6,504,100 | 1.03 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 5,250,500 | 0.84 |
| Sep 09, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +4.24% | 7,224,900 | 1.15 |
| Sep 08, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 10,106,700 | 1.62 |
| Sep 07, 2026 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -1.44% | 7,280,400 | 1.18 |
| Sep 04, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.25 | -3.03% | 8,271,099 | 1.37 |
| Sep 03, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.29 | +3.96% | 7,848,200 | 1.32 |
