Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Master Tec Group Berhad (0295.KL)

Compare
1.0800
+0.0600
+(5.88%)
At close: February 21 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.02001.08001.02001.08001.0800264,100
Feb 20, 20251.05001.05001.02001.02001.0200473,600
Feb 19, 20251.06001.06001.05001.05001.050064,900
Feb 18, 20251.08001.08001.06001.06001.06002,130,800
Feb 17, 20251.06001.07001.04001.07001.07001,638,000
Feb 14, 20251.07001.07001.03001.03001.03001,895,600
Feb 13, 20251.07001.08001.06001.07001.0700274,600
Feb 12, 20251.08001.09001.07001.08001.080093,200
Feb 10, 20251.08001.09001.07001.08001.0800117,900
Feb 7, 20251.09001.11001.08001.08001.0800790,800
Feb 6, 20251.11001.11001.08001.08001.0800150,900
Feb 5, 20251.10001.11001.08001.09001.0900304,400
Feb 4, 20251.07001.11001.07001.09001.0900798,200
Feb 3, 20251.08001.08001.05001.07001.07001,692,300
Jan 31, 20251.08001.08001.04001.08001.0800609,300
Jan 28, 20251.06001.06001.03001.06001.0600563,300
Jan 27, 20251.09001.12001.06001.06001.0600642,900
Jan 24, 20251.09001.11001.09001.11001.1100148,500
Jan 23, 20251.14001.15001.09001.09001.09001,550,000
Jan 22, 20251.17001.19001.13001.15001.15001,239,500
Jan 21, 20251.12001.18001.11001.16001.1600815,900
Jan 20, 20251.09001.14001.09001.12001.1200394,400
Jan 17, 20251.10001.10001.06001.09001.0900421,900
Jan 16, 20251.13001.14001.09001.09001.0900795,200
Jan 15, 20251.11001.13001.11001.11001.1100413,700
Jan 14, 20251.17001.18001.11001.11001.11001,048,900
Jan 13, 20251.26001.26001.17001.17001.1700977,200
Jan 10, 20251.23001.26001.21001.26001.2600419,700
Jan 9, 20251.23001.23001.21001.23001.23003,245,600
Jan 8, 20251.28001.29001.22001.23001.23001,844,000
Jan 7, 20251.29001.30001.28001.28001.28001,827,700
Jan 6, 20251.27001.28001.26001.28001.28002,112,900
Jan 3, 20251.25001.27001.24001.26001.26002,448,300
Jan 2, 20251.22001.26001.21001.25001.2500486,800
Dec 31, 20241.22001.22001.21001.22001.2200136,600
Dec 30, 20241.24001.24001.21001.22001.2200300,500
Dec 27, 20241.25001.26001.25001.25001.2500477,500
Dec 26, 20241.27001.27001.25001.25001.2500442,200
Dec 24, 20241.24001.27001.22001.26001.26005,369,800
Dec 23, 20241.22001.25001.20001.24001.24003,220,800
Dec 20, 20241.18001.22001.18001.22001.2200134,600
Dec 19, 20241.20001.20001.17001.18001.1800257,200
Dec 18, 20241.22001.22001.20001.21001.2100151,700
Dec 17, 20241.25001.25001.21001.23001.2300577,700
Dec 16, 20241.26001.29001.24001.26001.2600948,200
Dec 13, 20241.24001.27001.24001.26001.2600659,900
Dec 12, 20241.20001.24001.20001.24001.24001,408,400
Dec 11, 20241.16001.20001.16001.20001.20001,077,100
Dec 10, 20241.18001.18001.16001.17001.17001,649,500
Dec 9, 20241.17001.19001.16001.18001.18002,274,500
Dec 6, 20241.15001.19001.15001.17001.17002,088,800
Dec 5, 20241.16001.16001.14001.15001.15001,114,500
Dec 4, 20241.14001.16001.14001.15001.15001,823,400
Dec 3, 20241.16001.17001.14001.14001.14001,641,800
Dec 2, 2024 0.0018 Dividend
Dec 2, 20241.19001.19001.05001.16001.16003,334,100
Nov 29, 20241.20001.20001.18001.18001.17822,471,000
Nov 28, 20241.21001.21001.19001.20001.1982497,300
Nov 27, 20241.20001.21001.19001.20001.19821,022,000
Nov 26, 20241.22001.22001.20001.21001.20821,685,800
Nov 25, 20241.19001.22001.18001.21001.20822,117,100
Nov 22, 20241.17001.19001.16001.19001.18821,812,300
Nov 21, 20241.21001.21001.16001.17001.16823,189,200
Nov 20, 20241.22001.22001.21001.21001.20821,511,100
Nov 19, 20241.22001.24001.19001.22001.21812,232,200
Nov 18, 20241.21001.23001.20001.22001.21812,027,800
Nov 15, 20241.19001.21001.19001.20001.1982663,100
Nov 14, 20241.17001.20001.16001.19001.18822,188,500
Nov 13, 20241.20001.20001.16001.16001.15822,418,600
Nov 12, 20241.22001.23001.19001.20001.19822,279,900
Nov 11, 20241.23001.24001.22001.22001.21813,725,900
Nov 8, 20241.20001.25001.19001.23001.22812,649,200
Nov 7, 20241.20001.21001.19001.20001.19821,144,900
Nov 6, 20241.17001.20001.17001.19001.18821,187,000
Nov 5, 20241.15001.18001.14001.17001.1682921,000
Nov 4, 20241.11001.16001.11001.15001.14821,049,300
Nov 1, 20241.10001.11001.10001.11001.1083260,600
Oct 30, 20241.11001.11001.09001.10001.09831,246,900
Oct 29, 20241.09001.11001.09001.11001.10839,730,400
Oct 28, 20241.12001.12001.10001.10001.0983491,800
Oct 25, 20241.11001.13001.11001.12001.11831,363,300
Oct 24, 20241.12001.13001.11001.12001.11832,918,300
Oct 23, 20241.11001.12001.11001.12001.11832,564,400
Oct 22, 20241.09001.11001.09001.10001.09837,272,400
Oct 21, 20241.09001.11001.08001.10001.09832,541,600
Oct 18, 20241.09001.09001.08001.08001.078444,900
Oct 17, 20241.10001.10001.08001.09001.088374,700
Oct 16, 20241.08001.10001.08001.09001.0883109,700
Oct 15, 20241.11001.11001.08001.08001.0784165,200
Oct 14, 20241.11001.11001.09001.11001.10831,256,200
Oct 11, 20241.08001.11001.08001.11001.10831,963,300
Oct 10, 20241.09001.09001.07001.08001.078490,400
Oct 9, 20241.09001.09001.07001.09001.088330,600
Oct 8, 20241.06001.09001.06001.09001.08831,923,500
Oct 7, 20241.08001.08001.06001.06001.058483,400
Oct 4, 20241.07001.08001.06001.07001.068479,700
Oct 3, 20241.07001.08001.07001.08001.078474,300
Oct 2, 20241.09001.09001.07001.09001.08831,894,200
Oct 1, 20241.07001.11001.07001.10001.09834,665,300
Sep 30, 20241.09001.11001.07001.07001.0684349,600
Sep 27, 20241.10001.10001.09001.09001.0883208,500
Sep 26, 20241.09001.12001.09001.12001.11832,832,400
Sep 25, 20241.12001.14001.08001.10001.09833,125,600
Sep 24, 20241.05001.12001.05001.12001.11832,526,100
Sep 23, 20241.06001.07001.05001.05001.0484615,700
Sep 20, 20241.06001.08001.06001.06001.0584444,900
Sep 19, 20241.05001.07001.04001.06001.0584650,900
Sep 18, 20241.09001.09001.05001.05001.0484797,600
Sep 17, 20241.07001.09001.06001.08001.0784312,400
Sep 13, 20241.12001.12001.01001.08001.07841,306,800
Sep 12, 2024 0.0039 Dividend
Sep 12, 20241.17001.17001.13001.13001.12832,119,000
Sep 11, 20241.14001.16001.14001.16001.15433,219,700
Sep 10, 20241.14001.19001.13001.14001.13443,291,200
Sep 9, 20241.12001.15001.10001.14001.13441,357,400
Sep 6, 20241.15001.15001.12001.12001.1145673,500
Sep 5, 20241.15001.16001.13001.13001.1245616,800
Sep 4, 20241.12001.16001.08001.15001.14441,778,000
Sep 3, 20241.10001.13001.10001.13001.12451,229,900
Sep 2, 20241.06001.13001.06001.10001.09461,395,800
Aug 30, 20241.05001.05001.03001.03001.0250142,100
Aug 29, 20241.06001.07001.04001.04001.03491,786,100
Aug 28, 20241.05001.07001.05001.06001.0548387,100
Aug 27, 20241.04001.07001.03001.05001.0449331,100
Aug 26, 20241.05001.05001.03001.03001.0250115,100
Aug 23, 20241.04001.04001.03001.04001.0349264,300
Aug 22, 20241.05001.05001.03001.05001.0449473,500
Aug 21, 20241.08001.08001.05001.05001.0449186,500
Aug 20, 20241.10001.12001.06001.06001.0548628,500
Aug 19, 20241.07001.08001.06001.06001.0548348,200
Aug 16, 20241.07001.08001.06001.06001.0548282,200
Aug 15, 20241.07001.08001.05001.07001.06481,841,100
Aug 14, 20241.12001.13001.07001.07001.06481,167,000
Aug 13, 20241.08001.13001.08001.11001.10461,487,900
Aug 12, 20241.05001.10001.05001.09001.08471,119,000
Aug 9, 20241.06001.08001.04001.04001.0349324,400
Aug 8, 20241.02001.06001.01001.06001.05483,845,300
Aug 7, 20241.01001.04001.01001.03001.0250431,200
Aug 6, 20241.00001.02001.00001.01001.00512,004,000
Aug 5, 20241.03001.03000.96001.00000.99514,074,700
Aug 2, 20241.05001.05001.04001.04001.0349315,300
Aug 1, 20241.11001.11001.05001.05001.0449294,200
Jul 31, 20241.05001.10001.03001.09001.0847972,300
Jul 30, 20241.07001.08001.05001.05001.0449659,000
Jul 29, 20241.08001.09001.07001.08001.0747202,500
Jul 26, 20241.10001.10001.07001.07001.0648623,600
Jul 25, 20241.10001.12001.08001.11001.1046526,300
Jul 24, 20241.11001.12001.10001.10001.0946597,300
Jul 23, 20241.13001.14001.11001.12001.1145305,600
Jul 22, 20241.15001.15001.10001.12001.1145923,400
Jul 19, 20241.17001.17001.15001.15001.1444495,900
Jul 18, 20241.20001.20001.17001.18001.1742947,100
Jul 17, 20241.18001.21001.18001.20001.19412,121,800
Jul 16, 20241.18001.19001.17001.18001.17426,126,400
Jul 15, 20241.17001.18001.16001.17001.1643501,800
Jul 12, 20241.16001.21001.15001.17001.16431,877,000
Jul 11, 20241.14001.16001.14001.15001.14441,030,200
Jul 10, 20241.14001.15001.14001.14001.13441,333,100
Jul 9, 20241.20001.20001.12001.14001.13442,617,000
Jul 5, 20241.17001.22001.17001.19001.18426,360,800
Jul 4, 20241.22001.23001.18001.18001.17423,873,500
Jul 3, 20241.21001.22001.20001.22001.21404,239,800
Jul 2, 20241.21001.22001.18001.21001.20412,344,500
Jul 1, 20241.18001.23001.16001.21001.20415,547,500
Jun 28, 20241.09001.17001.08001.17001.16436,272,700
Jun 27, 20241.09001.14001.08001.09001.08474,688,300
Jun 26, 20241.04001.09001.04001.09001.08474,661,500
Jun 25, 20241.05001.10001.02001.02001.01503,864,700
Jun 24, 20241.04001.06001.02001.05001.04491,866,900
Jun 21, 20241.08001.10001.04001.05001.04493,966,900
Jun 20, 20241.04001.12001.04001.08001.07477,044,600
Jun 19, 20241.08001.09001.03001.06001.05485,664,300
Jun 18, 20241.18001.20001.08001.09001.08476,226,200
Jun 14, 20241.22001.22001.16001.19001.18423,430,400
Jun 13, 20241.18001.26001.16001.21001.204114,649,900
Jun 12, 20241.48001.69001.11001.15001.144439,029,800
Jun 11, 20241.47001.50001.45001.48001.47285,227,400
Jun 10, 20241.46001.49001.42001.47001.46283,487,700
Jun 7, 20241.40001.47001.35001.45001.442913,631,200
Jun 6, 20241.40001.43001.36001.39001.38329,671,500
Jun 5, 20241.33001.41001.31001.38001.37338,203,300
Jun 4, 20241.36001.40001.31001.33001.32353,015,300
May 31, 20241.37001.42001.33001.36001.35343,028,800
May 30, 20241.41001.41001.31001.37001.36332,973,700
May 29, 20241.43001.43001.37001.40001.39322,247,400
May 28, 20241.47001.49001.42001.43001.42302,313,500
May 27, 20241.54001.55001.46001.46001.45293,543,400
May 24, 20241.51001.55001.48001.54001.53251,625,300
May 23, 20241.39001.58001.39001.52001.512610,906,400
May 21, 20241.39001.40001.34001.39001.38328,384,400
May 20, 20241.39001.43001.37001.41001.40312,757,900
May 17, 20241.39001.43001.36001.39001.38322,969,600
May 16, 20241.28001.41001.24001.38001.37337,712,100
May 15, 20241.35001.36001.23001.28001.27386,083,100
May 14, 20241.17001.38001.16001.36001.353416,199,900
May 13, 20241.17001.21001.15001.17001.16436,215,200
May 10, 20241.18001.18001.14001.15001.14443,615,600
May 9, 20241.20001.21001.14001.17001.16436,874,600
May 8, 20241.14001.22001.13001.19001.184216,400,900
May 7, 20241.15001.16001.10001.14001.13444,611,900
May 6, 20241.15001.19001.11001.14001.13445,878,600
May 3, 20241.06001.18001.04001.14001.134413,715,400
May 2, 20240.98501.06000.97001.05001.04498,377,200
Apr 30, 20240.97000.98500.96000.98500.98022,305,200
Apr 29, 20241.03001.06000.95500.96500.960310,779,700
Apr 26, 20240.95501.02000.94501.02001.01509,238,800
Apr 25, 20240.95000.97000.93000.95500.95034,389,200
Apr 24, 20240.93000.98500.92500.94000.935411,611,700
Apr 23, 20240.92000.94000.91000.92000.91553,655,800
Apr 22, 20240.94500.95000.90500.91500.91057,465,700
Apr 19, 20240.99000.99000.90500.91500.91055,245,200
Apr 18, 20240.96001.00000.92000.98000.97525,817,000
Apr 17, 20241.02001.04000.93500.95500.95036,416,700
Apr 16, 20241.07001.07001.00001.03001.02502,330,900
Apr 15, 2024 0.0070 Dividend
Apr 15, 20241.05001.08001.03001.05001.04493,790,200
Apr 12, 20241.01001.09001.00001.06001.04784,536,900
Apr 9, 20241.00001.02000.98501.01000.99842,268,600
Apr 8, 20241.04001.07001.00001.01000.99843,663,700
Apr 5, 20241.05001.06001.02001.03001.01823,115,500
Apr 4, 20241.13001.16001.06001.06001.04787,709,400
Apr 3, 20241.09001.14001.07001.12001.10715,457,900
Apr 2, 20241.08001.11001.04001.08001.06766,311,600
Apr 1, 20241.03001.10001.01001.07001.057712,277,600
Mar 29, 20240.93001.01000.92001.00000.98858,124,000
Mar 27, 20240.98000.99000.89000.93000.919310,585,400
Mar 26, 20241.05001.06000.98500.98500.97376,644,500
Mar 25, 20241.02001.06001.02001.05001.03791,598,500
Mar 22, 20241.09001.19001.05001.05001.037913,130,600
Mar 21, 20241.10001.15001.04001.10001.087420,661,300
Mar 20, 20240.92501.14000.92501.13001.117021,877,800
Mar 19, 20240.93500.95500.91500.93000.91934,152,400
Mar 18, 20240.86500.97500.86000.93000.919328,814,600
Mar 15, 20240.77000.86000.76000.85000.840225,791,300
Mar 14, 20240.74000.78500.73500.77000.76124,072,300
Mar 13, 20240.80000.81000.71500.75500.746320,063,000
Mar 12, 20240.82000.83000.80500.80500.79576,527,100
Mar 11, 20240.82000.84000.81500.83000.82058,116,200
Mar 8, 20240.81000.85500.80500.82000.810630,052,900
Mar 7, 20240.81000.82500.79500.81000.800710,443,100
Mar 6, 20240.81500.83500.77500.81500.805622,697,200
Mar 5, 20240.69500.80000.69500.80000.790831,433,000
Mar 4, 20240.66000.71500.65000.69000.682118,755,900
Mar 1, 20240.65000.67500.64000.65000.642510,470,500
Feb 29, 20240.67500.68500.65000.65000.64255,909,400
Feb 28, 20240.63000.70000.63000.68000.672217,013,400
Feb 27, 20240.66000.72500.61000.64500.637647,874,000
Feb 26, 20240.56000.65000.56000.65000.642535,334,000
Feb 23, 20240.54500.57000.51000.53500.528915,812,500
Feb 22, 20240.47500.56000.46500.54500.538738,440,400
Feb 21, 20240.46000.48500.45500.48000.474518,626,900

Related Tickers

0001.KL Supercomnet Technologies Berhad
1.1400
0.00%
 
6149.KL Metrod Holdings Berhad
1.3200
0.00%
 
0225.KL Southern Cable Group Berhad
1.2800
+2.40%
 
P6K0.HM Proton Motor Power Systems PLC
0.0012
0.00%
 
7097.KL Ta Win Holdings Berhad
0.0250
+25.00%
 
0149.KL Fibon Berhad
0.4050
0.00%
 
7095.KL P.I.E. Industrial Berhad
4.7500
+1.93%
 
0246.KL Cnergenz Berhad
0.4300
+2.38%
 
7227.KL UMS-Neiken Group Berhad
0.9900
0.00%
 
0217.KL Powerwell Holdings Berhad
0.4400
+2.33%