Kuala Lumpur - Delayed Quote MYR

Mestron Holdings Berhad (0207.KL)

Compare
0.2600
0.0000
(0.00%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.26000.26500.25500.26000.26001,305,100
Jan 24, 20250.26500.26500.26000.26000.26004,597,600
Jan 23, 20250.26000.26500.26000.26000.26002,047,800
Jan 22, 20250.26000.26500.26000.26500.2650908,100
Jan 21, 20250.26000.26500.25500.26000.26005,352,700
Jan 20, 20250.26000.26000.25500.25500.25501,734,100
Jan 17, 20250.25500.26000.25500.26000.2600300,800
Jan 16, 20250.26000.26500.25500.26000.26004,767,200
Jan 15, 20250.26000.26500.25000.26000.26002,090,500
Jan 14, 20250.26000.26500.25500.26000.2600688,000
Jan 13, 20250.26500.26500.26000.26500.26503,195,500
Jan 10, 20250.26000.26500.25500.26500.26502,270,900
Jan 9, 20250.27000.27000.25500.26000.26001,252,800
Jan 8, 20250.27500.28000.26500.27000.27003,003,400
Jan 7, 20250.27000.27500.26500.27000.27001,774,800
Jan 6, 20250.27500.28000.26500.27000.27002,802,900
Jan 3, 20250.28500.28500.27500.28000.28003,477,500
Jan 2, 20250.28500.28500.28000.28000.2800144,000
Dec 31, 20240.28000.28500.28000.28500.2850333,300
Dec 30, 20240.28000.29000.28000.28000.28003,698,200
Dec 27, 20240.28000.28500.27500.27500.2750716,900
Dec 26, 20240.28500.28500.28000.28500.2850374,800
Dec 24, 20240.28000.28500.27500.28500.28502,290,200
Dec 23, 20240.28500.29000.27500.28000.28004,672,000
Dec 20, 20240.29000.29500.29000.29000.29003,151,300
Dec 19, 20240.30000.30000.28500.29000.29008,382,300
Dec 18, 20240.30000.30000.29500.29500.29505,010,600
Dec 17, 20240.30000.30500.29500.30000.30002,446,800
Dec 16, 20240.30000.30000.29500.30000.30003,710,300
Dec 13, 20240.30000.30500.29500.30500.30504,143,500
Dec 12, 20240.30000.30000.30000.30000.30002,741,600
Dec 11, 20240.30500.30500.30000.30000.30001,580,600
Dec 10, 20240.30000.30500.30000.30000.30005,093,900
Dec 9, 20240.30000.30500.29500.30000.30003,375,000
Dec 6, 20240.30500.30500.30000.30000.30001,407,000
Dec 5, 20240.30500.30500.30000.30000.30009,304,300
Dec 4, 20240.29500.30500.29500.30500.30501,373,400
Dec 3, 20240.30000.30000.29500.29500.2950727,400
Dec 2, 20240.30000.31000.29500.30000.30009,218,000
Nov 29, 20240.30000.30000.29000.30000.3000982,900
Nov 28, 20240.30000.30000.29500.30000.30001,331,600
Nov 27, 20240.30000.31000.29500.30000.30006,141,100
Nov 26, 20240.29500.30000.29000.30000.30001,182,700
Nov 25, 20240.29500.30000.29500.30000.3000756,700
Nov 22, 20240.30000.31500.29500.29500.29506,842,800
Nov 21, 20240.30000.30000.29500.30000.3000923,600
Nov 20, 20240.30500.31000.30000.30500.3050778,900
Nov 19, 20240.30000.31500.30000.31000.31003,176,000
Nov 18, 20240.29500.30000.29000.30000.3000702,400
Nov 15, 20240.30000.30000.29500.29500.29501,790,800
Nov 14, 20240.30000.30500.29500.30000.30002,215,100
Nov 13, 20240.30500.31000.30000.30000.30003,041,100
Nov 12, 20240.30500.31000.30000.30500.3050530,800
Nov 11, 20240.29500.31500.29500.30500.30506,807,700
Nov 8, 20240.30000.30000.29500.29500.2950514,300
Nov 7, 20240.29500.30000.29500.30000.30001,006,900
Nov 6, 20240.30000.30000.29500.30000.30001,002,600
Nov 5, 20240.29000.30000.29000.30000.3000540,100
Nov 4, 20240.29500.29500.29000.29500.2950414,700
Nov 1, 20240.30000.30000.29500.29500.2950970,200
Oct 30, 20240.29500.30000.29500.30000.30001,423,100
Oct 29, 20240.29500.30000.29500.30000.30001,149,600
Oct 28, 20240.30000.30000.29500.29500.29501,165,400
Oct 25, 20240.29500.30500.29500.30000.30003,440,700
Oct 24, 20240.29500.29500.29000.29000.29001,117,500
Oct 23, 20240.29500.29500.29000.29500.2950770,300
Oct 22, 20240.29000.30000.29000.29500.29502,041,100
Oct 21, 20240.28500.29500.28500.29000.29003,139,100
Oct 18, 20240.27500.29000.27500.28500.2850951,500
Oct 17, 20240.28000.28000.27500.27500.2750364,800
Oct 16, 20240.28000.28500.28000.28500.2850283,200
Oct 15, 20240.27500.28500.27500.28000.2800932,500
Oct 14, 20240.28000.28000.27500.27500.2750352,100
Oct 11, 20240.28500.29000.28000.28000.2800287,100
Oct 10, 20240.28500.29500.28000.28000.28004,133,800
Oct 9, 20240.28000.28500.27000.28500.28501,546,000
Oct 8, 20240.27500.28000.27500.28000.2800296,900
Oct 7, 20240.28000.28000.27500.27500.27502,480,700
Oct 4, 20240.27500.28000.27000.28000.2800775,600
Oct 3, 20240.28000.28000.27500.27500.2750156,700
Oct 2, 20240.28000.28000.27000.28000.28002,811,800
Oct 1, 20240.28000.28500.27500.28000.2800975,500
Sep 30, 20240.28500.29000.28000.28000.2800245,700
Sep 27, 20240.28000.29500.27500.29000.29001,743,500
Sep 26, 20240.26500.28000.26500.27500.2750826,200
Sep 25, 20240.26500.26500.26500.26500.2650618,000
Sep 24, 20240.26500.26500.26000.26500.2650439,000
Sep 23, 20240.27000.27000.26500.26500.2650407,200
Sep 20, 20240.27000.27000.26500.26500.2650278,500
Sep 19, 20240.25500.26500.25500.26500.26501,674,900
Sep 18, 20240.25500.25500.25500.25500.2550954,600
Sep 17, 20240.26500.26500.25500.25500.2550921,300
Sep 13, 20240.27000.27000.26500.26500.26501,263,300
Sep 12, 20240.27500.28000.26500.27000.27001,640,100
Sep 11, 20240.28000.28000.27500.28000.28001,940,400
Sep 10, 20240.28500.28500.28000.28000.28001,785,900
Sep 9, 20240.29500.29500.28000.28000.2800776,900
Sep 6, 20240.29500.30000.28000.29500.29504,668,000
Sep 5, 20240.29500.30000.27500.29500.29504,119,000
Sep 4, 20240.29000.30000.29000.29500.29503,459,500
Sep 3, 20240.30000.30000.29000.29500.2950853,400
Sep 2, 20240.29000.31000.29000.29500.29504,917,400
Aug 30, 20240.29500.29500.28000.28500.28501,445,200
Aug 29, 20240.29500.30000.29000.29500.29503,293,600
Aug 28, 20240.29000.30500.29000.29500.29505,819,900
Aug 27, 20240.28000.29500.28000.28500.28504,437,200
Aug 26, 20240.28500.29000.27500.27500.2750680,800
Aug 23, 20240.28500.28500.26500.28500.28503,625,900
Aug 22, 20240.29500.29500.29000.29000.29001,163,200
Aug 21, 20240.30000.30000.29000.29500.29501,212,800
Aug 20, 20240.29500.30500.29000.30000.30003,354,800
Aug 19, 20240.31000.31000.29000.29500.29501,604,700
Aug 16, 20240.31000.31500.30500.30500.30503,614,700
Aug 15, 20240.30000.32000.30000.30500.305010,608,900
Aug 14, 20240.28500.32000.27500.29500.295019,181,200
Aug 13, 20240.25000.28500.25000.28000.28003,534,900
Aug 12, 20240.25000.25000.24500.25000.25001,160,200
Aug 9, 20240.23500.25000.23500.24500.2450604,500
Aug 8, 20240.23500.24000.23000.23500.2350452,600
Aug 7, 20240.23000.24000.22500.23500.2350686,600
Aug 6, 20240.23000.24000.22500.23500.23501,388,800
Aug 5, 20240.25000.25000.22500.23000.23004,177,800
Aug 2, 20240.26500.26500.26000.26500.2650714,300
Aug 1, 20240.27500.28000.26500.27000.2700962,300
Jul 31, 20240.27500.28000.27000.28000.28007,842,000
Jul 30, 20240.28000.28000.27000.27500.2750744,000
Jul 29, 20240.26500.28000.26500.27500.27505,534,900
Jul 26, 20240.27000.27500.26500.27500.27501,074,300
Jul 25, 20240.27500.28000.27000.27000.2700561,000
Jul 24, 20240.28000.28000.27000.27000.2700959,400
Jul 23, 20240.27500.28000.27500.27500.2750423,800
Jul 22, 20240.27500.28000.27000.27000.27001,638,800
Jul 19, 20240.28000.28000.27500.28000.2800885,100
Jul 18, 20240.27500.28500.27000.28500.28501,596,400
Jul 17, 20240.27500.27500.27000.27500.2750746,700
Jul 16, 20240.28500.28500.27500.27500.27501,816,600
Jul 15, 20240.29000.29000.28500.28500.28503,034,500
Jul 12, 20240.27500.29000.27500.28500.28508,816,400
Jul 11, 20240.25500.27500.25000.27500.27506,749,000
Jul 10, 20240.25500.25500.25000.25000.2500354,000
Jul 9, 20240.25500.25500.25000.25000.25001,747,400
Jul 5, 20240.25500.26000.25000.25500.25501,826,600
Jul 4, 20240.25500.25500.25500.25500.25501,227,400
Jul 3, 20240.25500.26000.25500.25500.25504,947,100
Jul 2, 20240.25500.26000.25000.26000.26002,686,000
Jul 1, 20240.26000.26000.25500.25500.25501,104,400
Jun 28, 20240.25500.26500.25500.26000.26002,191,000
Jun 27, 20240.26000.26000.25000.25500.25501,098,800
Jun 26, 20240.25500.26000.25500.25500.2550342,400
Jun 25, 20240.26000.26000.25000.26000.26002,045,500
Jun 24, 20240.26500.26500.25500.26000.26002,967,800
Jun 21, 20240.27000.27000.26000.26500.26501,056,100
Jun 20, 20240.27000.27000.26000.26500.26502,120,900
Jun 19, 20240.26500.27500.26000.27000.27002,042,600
Jun 18, 20240.27000.27000.26500.26500.26503,195,900
Jun 14, 20240.27000.27500.26000.27000.27004,807,000
Jun 13, 20240.26500.28000.26500.27000.27001,706,300
Jun 12, 20240.28500.29500.26500.26500.26506,853,300
Jun 11, 20240.28000.28500.27500.28000.28003,864,500
Jun 10, 20240.28500.28500.27500.27500.2750982,800
Jun 7, 20240.27500.29000.27500.28500.28504,261,000
Jun 6, 20240.27000.28000.27000.27500.27501,054,500
Jun 5, 20240.27000.27000.26500.27000.2700838,900
Jun 4, 20240.28000.28000.26000.27000.27004,020,200
May 31, 20240.28000.28500.26500.28000.28005,222,800
May 30, 20240.29000.29500.28000.28000.28004,901,000
May 29, 20240.29000.29500.28500.29500.29501,062,500
May 28, 20240.29500.30000.28500.29500.29504,593,100
May 27, 20240.29500.29500.29000.29000.29002,287,500
May 24, 20240.29500.30000.29000.29000.29002,329,700
May 23, 20240.30000.30500.29500.30000.30006,359,200
May 21, 20240.30000.30500.29500.30000.30002,481,400
May 20, 20240.30000.30500.29500.30000.30001,648,600
May 17, 20240.29500.30500.29500.30000.30006,698,800
May 16, 20240.30000.30500.29500.30000.30004,086,900
May 15, 20240.30500.30500.29500.30000.30004,055,100
May 14, 20240.30000.30500.29500.30000.30004,138,200
May 13, 20240.30000.30500.30000.30000.30002,966,700
May 10, 20240.30500.31000.30000.30000.30003,717,200
May 9, 20240.30000.30500.30000.30500.30506,457,200
May 8, 20240.30500.31000.30000.30500.30505,801,800
May 7, 20240.31000.31500.30500.30500.30502,451,000
May 6, 20240.31500.32000.30500.31000.31008,725,300
May 3, 20240.31500.31500.30500.31000.31003,960,000
May 2, 20240.31500.31500.31000.31500.3150828,600
Apr 30, 20240.31500.32000.31000.32000.32007,239,800
Apr 29, 20240.31500.32000.31000.31500.3150981,600
Apr 26, 20240.31000.32000.31000.31000.31001,554,700
Apr 25, 20240.31500.31500.30500.31500.315010,035,200
Apr 24, 20240.31500.32500.31000.31500.31504,516,700
Apr 23, 20240.32000.32000.31000.31500.31503,261,700
Apr 22, 20240.33000.33000.31500.32000.32004,163,100
Apr 19, 20240.33000.33500.32000.33000.33003,044,000
Apr 18, 20240.32000.33500.32000.33500.33502,650,300
Apr 17, 20240.32000.32500.32000.32000.3200497,500
Apr 16, 20240.32500.32500.31000.32000.32001,995,100
Apr 15, 20240.32000.32500.32000.32500.32501,357,200
Apr 12, 20240.32500.33500.32000.32500.32501,094,200
Apr 9, 20240.32000.32500.31500.31500.31501,019,500
Apr 8, 20240.33000.33000.32000.32500.3250495,000
Apr 5, 20240.32500.33000.32000.32500.3250286,200
Apr 4, 20240.31500.33000.31500.33000.33001,794,900
Apr 3, 20240.31500.32000.31000.31500.31501,605,800
Apr 2, 20240.33000.33000.31500.31500.31502,950,500
Apr 1, 20240.32500.34000.32000.32500.32505,610,600
Mar 29, 20240.33000.34000.32000.32000.32002,188,100
Mar 27, 20240.34000.34500.33000.33500.33503,027,800
Mar 26, 20240.34500.35500.34000.34000.34004,209,100
Mar 25, 20240.34000.35500.33500.33500.33501,400,500
Mar 22, 20240.34500.34500.33500.34000.34002,213,600
Mar 21, 20240.35000.35500.34500.34500.34504,090,600
Mar 20, 20240.34500.35500.34000.35000.35002,544,000
Mar 19, 20240.34000.34500.33500.34000.34003,486,800
Mar 18, 20240.35000.35500.33500.34000.34002,681,400
Mar 15, 20240.34000.37000.34000.34500.345015,120,100
Mar 14, 20240.32500.34500.32000.34000.34008,592,700
Mar 13, 20240.32500.33000.32000.32500.32502,474,800
Mar 12, 20240.32500.33000.32000.32500.32501,849,200
Mar 11, 20240.32000.33000.31500.32500.32501,872,800
Mar 8, 20240.32000.32500.31000.32000.32002,931,500
Mar 7, 20240.31000.32000.31000.32000.32006,103,500
Mar 6, 20240.31500.32000.31000.32000.32001,458,800
Mar 5, 20240.32000.32000.31500.31500.31501,066,500
Mar 4, 20240.32500.32500.31000.32000.32003,531,200
Mar 1, 20240.32000.33000.31000.32500.32503,715,600
Feb 29, 20240.33000.33000.31000.32000.32001,615,200
Feb 28, 20240.33500.34000.32500.32500.325012,240,900
Feb 27, 20240.31500.33500.31500.33000.33009,226,700
Feb 26, 20240.31000.32000.30500.31500.31501,854,900
Feb 23, 20240.30500.31500.30500.30500.30501,108,100
Feb 22, 20240.31500.31500.30000.31000.31005,581,800
Feb 21, 20240.31500.31500.31000.31500.31501,461,600
Feb 20, 20240.32000.32000.31000.31500.31502,470,300
Feb 19, 20240.32500.33000.32000.32000.32001,725,100
Feb 16, 20240.32000.33000.32000.32000.32007,280,700
Feb 15, 20240.31500.32000.31500.32000.32003,088,800
Feb 14, 20240.31500.32500.31500.31500.31502,113,600
Feb 13, 20240.31500.32500.31500.32000.32002,399,700
Feb 9, 20240.31500.32000.31000.31500.31503,573,400
Feb 8, 20240.31500.32000.31000.31500.31502,819,900
Feb 7, 20240.31000.32000.30500.31500.31503,807,400
Feb 6, 20240.31000.31500.30500.31000.31001,537,800
Feb 5, 20240.32500.33000.31000.31000.31003,829,500
Feb 2, 20240.31500.32500.31000.32500.32502,752,500
Jan 31, 20240.31500.32500.31000.31500.31503,768,900
Jan 30, 20240.33000.34000.31500.31500.31506,988,000
Jan 29, 20240.31500.33500.31500.32000.32003,870,200

Related Tickers

7221.KL BSL Corporation Berhad
0.0250
-16.67%
 
0298.KL Wentel Engineering Holdings Berhad
0.2850
-3.39%
 
7225.KL P.A. Resources Berhad
0.2550
-3.77%
 
0240.KL Coraza Integrated Technology Berhad
0.5750
-10.85%