Kuala Lumpur - Delayed Quote MYR

Mestron Holdings Berhad (0207.KL)

Compare
0.3000 +0.0050 (+1.69%)
As of 11:51 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 629,600
Oct 28, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 1,165,400
Oct 25, 2024 0.2950 0.3050 0.2950 0.3000 0.3000 3,440,700
Oct 24, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 1,117,500
Oct 23, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 770,300
Oct 22, 2024 0.2900 0.3000 0.2900 0.2950 0.2950 2,041,100
Oct 21, 2024 0.2850 0.2950 0.2850 0.2900 0.2900 3,139,100
Oct 18, 2024 0.2750 0.2900 0.2750 0.2850 0.2850 951,500
Oct 17, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 364,800
Oct 16, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 283,200
Oct 15, 2024 0.2750 0.2850 0.2750 0.2800 0.2800 932,500
Oct 14, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 352,100
Oct 11, 2024 0.2850 0.2900 0.2800 0.2800 0.2800 287,100
Oct 10, 2024 0.2850 0.2950 0.2800 0.2800 0.2800 4,133,800
Oct 9, 2024 0.2800 0.2850 0.2700 0.2850 0.2850 1,546,000
Oct 8, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 296,900
Oct 7, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 2,480,700
Oct 4, 2024 0.2750 0.2800 0.2700 0.2800 0.2800 775,600
Oct 3, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 156,700
Oct 2, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 2,811,800
Oct 1, 2024 0.2800 0.2850 0.2750 0.2800 0.2800 975,500
Sep 30, 2024 0.2850 0.2900 0.2800 0.2800 0.2800 245,700
Sep 27, 2024 0.2800 0.2950 0.2750 0.2900 0.2900 1,743,500
Sep 26, 2024 0.2650 0.2800 0.2650 0.2750 0.2750 826,200
Sep 25, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 618,000
Sep 24, 2024 0.2650 0.2650 0.2600 0.2650 0.2650 439,000
Sep 23, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 407,200
Sep 20, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 278,500
Sep 19, 2024 0.2550 0.2650 0.2550 0.2650 0.2650 1,674,900
Sep 18, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 954,600
Sep 17, 2024 0.2650 0.2650 0.2550 0.2550 0.2550 921,300
Sep 13, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 1,263,300
Sep 12, 2024 0.2750 0.2800 0.2650 0.2700 0.2700 1,640,100
Sep 11, 2024 0.2800 0.2800 0.2750 0.2800 0.2800 1,940,400
Sep 10, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 1,785,900
Sep 9, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 776,900
Sep 6, 2024 0.2950 0.3000 0.2800 0.2950 0.2950 4,668,000
Sep 5, 2024 0.2950 0.3000 0.2750 0.2950 0.2950 4,119,000
Sep 4, 2024 0.2900 0.3000 0.2900 0.2950 0.2950 3,459,500
Sep 3, 2024 0.3000 0.3000 0.2900 0.2950 0.2950 853,400
Sep 2, 2024 0.2900 0.3100 0.2900 0.2950 0.2950 4,917,400
Aug 30, 2024 0.2950 0.2950 0.2800 0.2850 0.2850 1,445,200
Aug 29, 2024 0.2950 0.3000 0.2900 0.2950 0.2950 3,293,600
Aug 28, 2024 0.2900 0.3050 0.2900 0.2950 0.2950 5,819,900
Aug 27, 2024 0.2800 0.2950 0.2800 0.2850 0.2850 4,437,200
Aug 26, 2024 0.2850 0.2900 0.2750 0.2750 0.2750 680,800
Aug 23, 2024 0.2850 0.2850 0.2650 0.2850 0.2850 3,625,900
Aug 22, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 1,163,200
Aug 21, 2024 0.3000 0.3000 0.2900 0.2950 0.2950 1,212,800
Aug 20, 2024 0.2950 0.3050 0.2900 0.3000 0.3000 3,354,800
Aug 19, 2024 0.3100 0.3100 0.2900 0.2950 0.2950 1,604,700
Aug 16, 2024 0.3100 0.3150 0.3050 0.3050 0.3050 3,614,700
Aug 15, 2024 0.3000 0.3200 0.3000 0.3050 0.3050 10,608,900
Aug 14, 2024 0.2850 0.3200 0.2750 0.2950 0.2950 19,181,200
Aug 13, 2024 0.2500 0.2850 0.2500 0.2800 0.2800 3,534,900
Aug 12, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 1,160,200
Aug 9, 2024 0.2350 0.2500 0.2350 0.2450 0.2450 604,500
Aug 8, 2024 0.2350 0.2400 0.2300 0.2350 0.2350 452,600
Aug 7, 2024 0.2300 0.2400 0.2250 0.2350 0.2350 686,600
Aug 6, 2024 0.2300 0.2400 0.2250 0.2350 0.2350 1,388,800
Aug 5, 2024 0.2500 0.2500 0.2250 0.2300 0.2300 4,177,800
Aug 2, 2024 0.2650 0.2650 0.2600 0.2650 0.2650 714,300
Aug 1, 2024 0.2750 0.2800 0.2650 0.2700 0.2700 962,300
Jul 31, 2024 0.2750 0.2800 0.2700 0.2800 0.2800 7,842,000
Jul 30, 2024 0.2800 0.2800 0.2700 0.2750 0.2750 744,000
Jul 29, 2024 0.2650 0.2800 0.2650 0.2750 0.2750 5,534,900
Jul 26, 2024 0.2700 0.2750 0.2650 0.2750 0.2750 1,074,300
Jul 25, 2024 0.2750 0.2800 0.2700 0.2700 0.2700 561,000
Jul 24, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 959,400
Jul 23, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 423,800
Jul 22, 2024 0.2750 0.2800 0.2700 0.2700 0.2700 1,638,800
Jul 19, 2024 0.2800 0.2800 0.2750 0.2800 0.2800 885,100
Jul 18, 2024 0.2750 0.2850 0.2700 0.2850 0.2850 1,596,400
Jul 17, 2024 0.2750 0.2750 0.2700 0.2750 0.2750 746,700
Jul 16, 2024 0.2850 0.2850 0.2750 0.2750 0.2750 1,816,600
Jul 15, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 3,034,500
Jul 12, 2024 0.2750 0.2900 0.2750 0.2850 0.2850 8,816,400
Jul 11, 2024 0.2550 0.2750 0.2500 0.2750 0.2750 6,749,000
Jul 10, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 354,000
Jul 9, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 1,747,400
Jul 5, 2024 0.2550 0.2600 0.2500 0.2550 0.2550 1,826,600
Jul 4, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 1,227,400
Jul 3, 2024 0.2550 0.2600 0.2550 0.2550 0.2550 4,947,100
Jul 2, 2024 0.2550 0.2600 0.2500 0.2600 0.2600 2,686,000
Jul 1, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 1,104,400
Jun 28, 2024 0.2550 0.2650 0.2550 0.2600 0.2600 2,191,000
Jun 27, 2024 0.2600 0.2600 0.2500 0.2550 0.2550 1,098,800
Jun 26, 2024 0.2550 0.2600 0.2550 0.2550 0.2550 342,400
Jun 25, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 2,045,500
Jun 24, 2024 0.2650 0.2650 0.2550 0.2600 0.2600 2,967,800
Jun 21, 2024 0.2700 0.2700 0.2600 0.2650 0.2650 1,056,100
Jun 20, 2024 0.2700 0.2700 0.2600 0.2650 0.2650 2,120,900
Jun 19, 2024 0.2650 0.2750 0.2600 0.2700 0.2700 2,042,600
Jun 18, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 3,195,900
Jun 14, 2024 0.2700 0.2750 0.2600 0.2700 0.2700 4,807,000
Jun 13, 2024 0.2650 0.2800 0.2650 0.2700 0.2700 1,706,300
Jun 12, 2024 0.2850 0.2950 0.2650 0.2650 0.2650 6,853,300
Jun 11, 2024 0.2800 0.2850 0.2750 0.2800 0.2800 3,864,500
Jun 10, 2024 0.2850 0.2850 0.2750 0.2750 0.2750 982,800
Jun 7, 2024 0.2750 0.2900 0.2750 0.2850 0.2850 4,261,000
Jun 6, 2024 0.2700 0.2800 0.2700 0.2750 0.2750 1,054,500
Jun 5, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 838,900
Jun 4, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 4,020,200
May 31, 2024 0.2800 0.2850 0.2650 0.2800 0.2800 5,222,800
May 30, 2024 0.2900 0.2950 0.2800 0.2800 0.2800 4,901,000
May 29, 2024 0.2900 0.2950 0.2850 0.2950 0.2950 1,062,500
May 28, 2024 0.2950 0.3000 0.2850 0.2950 0.2950 4,593,100
May 27, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 2,287,500
May 24, 2024 0.2950 0.3000 0.2900 0.2900 0.2900 2,329,700
May 23, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 6,359,200
May 21, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 2,481,400
May 20, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 1,648,600
May 17, 2024 0.2950 0.3050 0.2950 0.3000 0.3000 6,698,800
May 16, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 4,086,900
May 15, 2024 0.3050 0.3050 0.2950 0.3000 0.3000 4,055,100
May 14, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 4,138,200
May 13, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 2,966,700
May 10, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 3,717,200
May 9, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 6,457,200
May 8, 2024 0.3050 0.3100 0.3000 0.3050 0.3050 5,801,800
May 7, 2024 0.3100 0.3150 0.3050 0.3050 0.3050 2,451,000
May 6, 2024 0.3150 0.3200 0.3050 0.3100 0.3100 8,725,300
May 3, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 3,960,000
May 2, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 828,600
Apr 30, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 7,239,800
Apr 29, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 981,600
Apr 26, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 1,554,700
Apr 25, 2024 0.3150 0.3150 0.3050 0.3150 0.3150 10,035,200
Apr 24, 2024 0.3150 0.3250 0.3100 0.3150 0.3150 4,516,700
Apr 23, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 3,261,700
Apr 22, 2024 0.3300 0.3300 0.3150 0.3200 0.3200 4,163,100
Apr 19, 2024 0.3300 0.3350 0.3200 0.3300 0.3300 3,044,000
Apr 18, 2024 0.3200 0.3350 0.3200 0.3350 0.3350 2,650,300
Apr 17, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 497,500
Apr 16, 2024 0.3250 0.3250 0.3100 0.3200 0.3200 1,995,100
Apr 15, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 1,357,200
Apr 12, 2024 0.3250 0.3350 0.3200 0.3250 0.3250 1,094,200
Apr 9, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 1,019,500
Apr 8, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 495,000
Apr 5, 2024 0.3250 0.3300 0.3200 0.3250 0.3250 286,200
Apr 4, 2024 0.3150 0.3300 0.3150 0.3300 0.3300 1,794,900
Apr 3, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 1,605,800
Apr 2, 2024 0.3300 0.3300 0.3150 0.3150 0.3150 2,950,500
Apr 1, 2024 0.3250 0.3400 0.3200 0.3250 0.3250 5,610,600
Mar 29, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 2,188,100
Mar 27, 2024 0.3400 0.3450 0.3300 0.3350 0.3350 3,027,800
Mar 26, 2024 0.3450 0.3550 0.3400 0.3400 0.3400 4,209,100
Mar 25, 2024 0.3400 0.3550 0.3350 0.3350 0.3350 1,400,500
Mar 22, 2024 0.3450 0.3450 0.3350 0.3400 0.3400 2,213,600
Mar 21, 2024 0.3500 0.3550 0.3450 0.3450 0.3450 4,090,600
Mar 20, 2024 0.3450 0.3550 0.3400 0.3500 0.3500 2,544,000
Mar 19, 2024 0.3400 0.3450 0.3350 0.3400 0.3400 3,486,800
Mar 18, 2024 0.3500 0.3550 0.3350 0.3400 0.3400 2,681,400
Mar 15, 2024 0.3400 0.3700 0.3400 0.3450 0.3450 15,120,100
Mar 14, 2024 0.3250 0.3450 0.3200 0.3400 0.3400 8,592,700
Mar 13, 2024 0.3250 0.3300 0.3200 0.3250 0.3250 2,474,800
Mar 12, 2024 0.3250 0.3300 0.3200 0.3250 0.3250 1,849,200
Mar 11, 2024 0.3200 0.3300 0.3150 0.3250 0.3250 1,872,800
Mar 8, 2024 0.3200 0.3250 0.3100 0.3200 0.3200 2,931,500
Mar 7, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 6,103,500
Mar 6, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 1,458,800
Mar 5, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 1,066,500
Mar 4, 2024 0.3250 0.3250 0.3100 0.3200 0.3200 3,531,200
Mar 1, 2024 0.3200 0.3300 0.3100 0.3250 0.3250 3,715,600
Feb 29, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 1,615,200
Feb 28, 2024 0.3350 0.3400 0.3250 0.3250 0.3250 12,240,900
Feb 27, 2024 0.3150 0.3350 0.3150 0.3300 0.3300 9,226,700
Feb 26, 2024 0.3100 0.3200 0.3050 0.3150 0.3150 1,854,900
Feb 23, 2024 0.3050 0.3150 0.3050 0.3050 0.3050 1,108,100
Feb 22, 2024 0.3150 0.3150 0.3000 0.3100 0.3100 5,581,800
Feb 21, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 1,461,600
Feb 20, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 2,470,300
Feb 19, 2024 0.3250 0.3300 0.3200 0.3200 0.3200 1,725,100
Feb 16, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 7,280,700
Feb 15, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 3,088,800
Feb 14, 2024 0.3150 0.3250 0.3150 0.3150 0.3150 2,113,600
Feb 13, 2024 0.3150 0.3250 0.3150 0.3200 0.3200 2,399,700
Feb 9, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 3,573,400
Feb 8, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 2,819,900
Feb 7, 2024 0.3100 0.3200 0.3050 0.3150 0.3150 3,807,400
Feb 6, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 1,537,800
Feb 5, 2024 0.3250 0.3300 0.3100 0.3100 0.3100 3,829,500
Feb 2, 2024 0.3150 0.3250 0.3100 0.3250 0.3250 2,752,500
Jan 31, 2024 0.3150 0.3250 0.3100 0.3150 0.3150 3,768,900
Jan 30, 2024 0.3300 0.3400 0.3150 0.3150 0.3150 6,988,000
Jan 29, 2024 0.3150 0.3350 0.3150 0.3200 0.3200 3,870,200
Jan 26, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 2,020,100
Jan 24, 2024 0.3300 0.3350 0.3200 0.3250 0.3250 3,616,000
Jan 23, 2024 0.3250 0.3400 0.3200 0.3300 0.3300 11,341,800
Jan 22, 2024 0.3100 0.3350 0.3050 0.3200 0.3200 16,656,200
Jan 19, 2024 0.3100 0.3150 0.2950 0.3050 0.3050 17,455,000
Jan 18, 2024 0.3150 0.3400 0.2950 0.3150 0.3150 30,124,800
Jan 17, 2024 0.4700 0.4750 0.2600 0.3150 0.3150 76,002,700
Jan 16, 2024 0.4650 0.4750 0.4600 0.4650 0.4650 22,919,900
Jan 15, 2024 0.4650 0.4700 0.4600 0.4650 0.4650 22,133,800
Jan 12, 2024 0.4800 0.4850 0.4500 0.4650 0.4650 34,884,100
Jan 11, 2024 0.4650 0.4850 0.4600 0.4750 0.4750 32,611,300
Jan 10, 2024 0.4600 0.4650 0.4550 0.4600 0.4600 20,022,000
Jan 9, 2024 0.4550 0.4600 0.4500 0.4550 0.4550 20,186,200
Jan 8, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 19,946,800
Jan 5, 2024 0.4550 0.4600 0.4450 0.4500 0.4500 22,151,900
Jan 4, 2024 0.4500 0.4600 0.4450 0.4550 0.4550 21,333,900
Jan 3, 2024 0.4400 0.4500 0.4350 0.4450 0.4450 19,202,400
Jan 2, 2024 0.4400 0.4400 0.4350 0.4400 0.4400 18,049,900
Dec 29, 2023 0.4450 0.4500 0.4400 0.4400 0.4400 19,439,600
Dec 28, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 15,639,900
Dec 27, 2023 0.4350 0.4450 0.4350 0.4400 0.4400 15,220,600
Dec 26, 2023 0.4400 0.4450 0.4350 0.4350 0.4350 24,768,400
Dec 22, 2023 0.4350 0.4550 0.4300 0.4400 0.4400 16,182,000
Dec 21, 2023 0.4350 0.4400 0.4300 0.4350 0.4350 13,552,700
Dec 20, 2023 0.4300 0.4450 0.4250 0.4350 0.4350 26,280,600
Dec 19, 2023 0.4550 0.4550 0.4250 0.4250 0.4250 16,765,000
Dec 18, 2023 0.4550 0.4550 0.4500 0.4550 0.4550 13,242,400
Dec 15, 2023 0.4600 0.4600 0.4500 0.4550 0.4550 21,725,200
Dec 14, 2023 0.4650 0.4650 0.4550 0.4600 0.4600 10,239,400
Dec 13, 2023 0.4650 0.4700 0.4600 0.4600 0.4600 14,791,900
Dec 12, 2023 0.4650 0.4700 0.4600 0.4600 0.4600 17,070,000
Dec 11, 2023 0.4700 0.4750 0.4650 0.4650 0.4650 8,534,800
Dec 8, 2023 0.4550 0.4700 0.4550 0.4650 0.4650 13,965,400
Dec 7, 2023 0.4550 0.4750 0.4550 0.4550 0.4550 18,009,600
Dec 6, 2023 0.4400 0.4550 0.4400 0.4550 0.4550 17,373,600
Dec 5, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 12,027,800
Dec 4, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 14,022,500
Dec 1, 2023 0.4350 0.4450 0.4350 0.4400 0.4400 16,544,300
Nov 30, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 12,208,100
Nov 29, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 12,520,200
Nov 28, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 14,225,100
Nov 27, 2023 0.4350 0.4450 0.4350 0.4400 0.4400 12,358,600
Nov 24, 2023 0.4350 0.4400 0.4300 0.4350 0.4350 12,292,500
Nov 23, 2023 0.4400 0.4400 0.4300 0.4350 0.4350 13,297,600
Nov 22, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 13,825,900
Nov 21, 2023 0.4250 0.4400 0.4200 0.4400 0.4400 16,126,100
Nov 20, 2023 0.4300 0.4300 0.4200 0.4250 0.4250 11,923,100
Nov 17, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 14,232,700
Nov 16, 2023 0.4300 0.4400 0.4250 0.4300 0.4300 14,645,700
Nov 15, 2023 0.4250 0.4300 0.4200 0.4300 0.4300 14,569,500
Nov 14, 2023 0.4250 0.4250 0.4200 0.4250 0.4250 11,350,600
Nov 10, 2023 0.4250 0.4300 0.4200 0.4250 0.4250 11,032,800
Nov 9, 2023 0.4200 0.4300 0.4200 0.4250 0.4250 13,753,400
Nov 8, 2023 0.4150 0.4250 0.4100 0.4200 0.4200 14,572,800
Nov 7, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 11,058,200
Nov 6, 2023 0.4350 0.4450 0.4150 0.4200 0.4200 17,695,400
Nov 3, 2023 0.4400 0.4550 0.4400 0.4400 0.4400 20,883,300
Nov 2, 2023 0.4600 0.4600 0.4300 0.4400 0.4400 18,170,400
Nov 1, 2023 0.4600 0.4750 0.4550 0.4600 0.4600 16,506,400
Oct 31, 2023 0.4500 0.4750 0.4400 0.4600 0.4600 23,013,400
Oct 30, 2023 0.4550 0.4550 0.4450 0.4500 0.4500 11,455,900

Related Tickers