MCT Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.290	0.290	0.280	0.285	0.279	826,200
2024-11-15	0.285	0.290	0.280	0.285	0.279	553,700
2024-11-14	0.285	0.285	0.285	0.285	0.279	267,300
2024-11-13	0.285	0.285	0.280	0.285	0.279	709,300
2024-11-12	0.285	0.285	0.280	0.285	0.279	846,300
2024-11-11	0.280	0.285	0.280	0.285	0.279	296,500
2024-11-08	0.285	0.285	0.285	0.285	0.279	83,100
2024-11-07	0.290	0.295	0.285	0.290	0.284	979,600
2024-11-06	0.290	0.295	0.290	0.290	0.284	679,400
2024-11-05	0.285	0.290	0.285	0.290	0.284	146,300
2024-11-04	0.285	0.285	0.285	0.285	0.279	388,200
2024-11-01	0.285	0.290	0.285	0.290	0.284	215,400
2024-10-30	0.295	0.295	0.290	0.290	0.284	722,100
2024-10-29	0.290	0.300	0.290	0.295	0.289	571,100
2024-10-28	0.290	0.295	0.290	0.290	0.284	146,800
2024-10-25	0.300	0.300	0.295	0.295	0.289	199,800
2024-10-24	0.305	0.305	0.300	0.305	0.299	530,700
2024-10-23	0.290	0.305	0.285	0.305	0.299	2,168,000
2024-10-22	0.300	0.300	0.290	0.290	0.284	1,546,800
2024-10-21	0.295	0.300	0.295	0.300	0.294	1,133,100
2024-10-18	0.300	0.300	0.295	0.295	0.289	548,600
2024-10-17	0.300	0.300	0.300	0.300	0.294	46,400
2024-10-16	0.300	0.300	0.295	0.300	0.294	657,600
2024-10-15	0.300	0.300	0.290	0.300	0.294	1,838,800
2024-10-14	0.300	0.300	0.295	0.300	0.294	1,227,700
2024-10-11	0.300	0.305	0.300	0.300	0.294	2,043,500
2024-10-10	0.300	0.305	0.300	0.305	0.299	169,200
2024-10-09	0.305	0.305	0.295	0.300	0.294	900,400
2024-10-08	0.305	0.305	0.300	0.305	0.299	929,300
2024-10-07	0.300	0.305	0.300	0.305	0.299	634,400
2024-10-04	0.305	0.305	0.300	0.300	0.294	1,190,000
2024-10-03	0.310	0.310	0.310	0.310	0.304	350,200
2024-10-02	0.315	0.315	0.305	0.315	0.308	623,300
2024-10-01	0.310	0.315	0.310	0.315	0.308	697,800
2024-09-30	0.305	0.315	0.305	0.315	0.308	574,600
2024-09-27	0.305	0.305	0.300	0.305	0.299	914,400
2024-09-26	0.305	0.310	0.305	0.310	0.304	539,900
2024-09-25	0.310	0.310	0.305	0.310	0.304	662,500
2024-09-24	0.315	0.315	0.305	0.305	0.299	646,700
2024-09-23	0.310	0.315	0.310	0.310	0.304	900,500
2024-09-20	0.310	0.315	0.305	0.310	0.304	309,900
2024-09-19	0.305	0.310	0.305	0.305	0.299	2,546,900
2024-09-18	0.315	0.315	0.305	0.305	0.299	524,300
2024-09-17	0.305	0.310	0.300	0.310	0.304	570,800
2024-09-13	0.300	0.305	0.295	0.305	0.299	626,000
2024-09-12	0.295	0.300	0.290	0.300	0.294	802,000
2024-09-11	0.300	0.300	0.290	0.295	0.289	1,382,800
2024-09-10	0.305	0.310	0.300	0.300	0.294	376,200
2024-09-09	0.305	0.305	0.295	0.305	0.299	1,107,300
2024-09-06	0.305	0.310	0.305	0.305	0.299	327,500
2024-09-05	0.310	0.310	0.305	0.305	0.299	681,400
2024-09-04	0.310	0.315	0.305	0.310	0.304	515,800
2024-09-03	0.310	0.325	0.310	0.315	0.308	1,289,900
2024-09-02	0.310	0.315	0.305	0.315	0.308	1,375,300
2024-08-30	0.305	0.310	0.300	0.310	0.304	894,200
2024-08-29	0.310	0.310	0.300	0.305	0.299	558,400
2024-08-28	0.315	0.325	0.310	0.310	0.304	2,197,500
2024-08-27	0.315	0.315	0.310	0.310	0.304	136,800
2024-08-26	0.305	0.315	0.305	0.315	0.308	453,000
2024-08-23	0.320	0.320	0.300	0.315	0.308	660,100

← NewerPage 9 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.