Advertisement
U.S. Markets open in 7 hrs 5 mins

Mestron Holdings Berhad (0207.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.3000+0.0050 (+1.69%)
As of 11:51AM MYT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20240.29500.30000.29500.30000.3000629,600
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 09, 20240.28000.28500.27000.28500.28501,546,000
Oct 08, 20240.27500.28000.27500.28000.2800296,900
Oct 07, 20240.28000.28000.27500.27500.27502,480,700
Oct 04, 20240.27500.28000.27000.28000.2800775,600
Oct 03, 20240.28000.28000.27500.27500.2750156,700
Oct 02, 20240.28000.28000.27000.28000.28002,811,800
Oct 01, 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 09, 20240.29500.29500.28000.28000.2800776,900
Sep 06, 20240.29500.30000.28000.29500.29504,668,000
Sep 05, 20240.29500.30000.27500.29500.29504,119,000
Sep 04, 20240.29000.30000.29000.29500.29503,459,500
Sep 03, 20240.30000.30000.29000.29500.2950853,400
Sep 02, 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 09, 20240.23500.25000.23500.24500.2450604,500
Aug 08, 20240.23500.24000.23000.23500.2350452,600
Aug 07, 20240.23000.24000.22500.23500.2350686,600
Aug 06, 20240.23000.24000.22500.23500.23501,388,800
Aug 05, 20240.25000.25000.22500.23000.23004,177,800
Aug 02, 20240.26500.26500.26000.26500.2650714,300
Aug 01, 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 09, 20240.25500.25500.25000.25000.25001,747,400
Jul 05, 20240.25500.26000.25000.25500.25501,826,600
Jul 04, 20240.25500.25500.25500.25500.25501,227,400
Jul 03, 20240.25500.26000.25500.25500.25504,947,100
Jul 02, 20240.25500.26000.25000.26000.26002,686,000
Jul 01, 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 07, 20240.27500.29000.27500.28500.28504,261,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...