Master Tec Group Berhad (KLSE:MTEC)
Malaysia
· Delayed Price · Currency is MYR 1.090
0.00 (0.00%)
At close: Dec 5, 2025
Master Tec Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 26,600 |
| Dec 3, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 39,200 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 42,500 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 7,500 |
| Nov 28, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 37,200 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 16,200 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 54,300 |
| Nov 25, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 27,600 |
| Nov 24, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 254,300 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 57,800 |
| Nov 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 71,400 |
| Nov 19, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 386,700 |
| Nov 18, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 682,700 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 715,000 |
| Nov 14, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 705,200 |
| Nov 13, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 700,400 |
| Nov 12, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 653,100 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 585,600 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 622,500 |
| Nov 7, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 631,100 |
| Nov 6, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 696,800 |
| Nov 5, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 620,500 |
| Nov 4, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 734,600 |
| Nov 3, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 440,400 |
| Oct 31, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 282,200 |
| Oct 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 380,500 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 275,200 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 317,900 |
| Oct 27, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 421,400 |
| Oct 24, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 351,900 |
| Oct 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 402,900 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 395,700 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 396,300 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 424,200 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 368,900 |
| Oct 15, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 506,800 |
| Oct 14, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 347,300 |
| Oct 13, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 387,200 |
| Oct 10, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 221,900 |
| Oct 9, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 427,100 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 389,200 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 509,000 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 531,900 |
| Oct 3, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 365,400 |
| Oct 2, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 429,000 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 469,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 461,900 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 497,600 |
| Sep 26, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 482,700 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 394,800 |