Skip to content
KUALALUMPUR stocks: 259Advancing: 112Declining: 79Currency: MYR
Open Tradzy

MTT Shipping and Logistics Berhad (5352) Price History

Daily open, high, low, close and volume for MTT Shipping and Logistics Berhad (5352) from 2026-04-21 to 2026-10-09, newest first.

‹ 5352 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 1.16MYR 1.24MYR 1.16MYR 1.247,841,000
2026-10-08MYR 1.14MYR 1.17MYR 1.12MYR 1.164,358,900
2026-10-07MYR 1.14MYR 1.16MYR 1.11MYR 1.143,798,700
2026-10-06MYR 1.13MYR 1.15MYR 1.12MYR 1.141,514,300
2026-10-05MYR 1.11MYR 1.13MYR 1.10MYR 1.113,150,700
2026-10-02MYR 1.09MYR 1.13MYR 1.07MYR 1.115,187,500
2026-10-01MYR 1.11MYR 1.11MYR 1.07MYR 1.096,532,000
2026-09-30MYR 1.12MYR 1.14MYR 1.11MYR 1.116,824,000
2026-09-29MYR 1.19MYR 1.19MYR 1.12MYR 1.125,489,400
2026-09-28MYR 1.16MYR 1.20MYR 1.15MYR 1.186,530,600
2026-09-25MYR 1.17MYR 1.18MYR 1.13MYR 1.167,434,000
2026-09-24MYR 1.19MYR 1.19MYR 1.15MYR 1.166,365,600
2026-09-23MYR 1.21MYR 1.21MYR 1.18MYR 1.193,968,500
2026-09-22MYR 1.21MYR 1.23MYR 1.18MYR 1.216,238,900
2026-09-21MYR 1.19MYR 1.20MYR 1.16MYR 1.196,094,800
2026-09-18MYR 1.15MYR 1.22MYR 1.15MYR 1.1910,593,400
2026-09-17MYR 1.11MYR 1.13MYR 1.09MYR 1.127,609,600
2026-09-15MYR 1.14MYR 1.15MYR 1.10MYR 1.104,153,000
2026-09-14MYR 1.14MYR 1.15MYR 1.10MYR 1.137,044,600
2026-09-11MYR 1.18MYR 1.18MYR 1.13MYR 1.146,504,100
2026-09-10MYR 1.23MYR 1.23MYR 1.17MYR 1.185,250,500
2026-09-09MYR 1.18MYR 1.25MYR 1.18MYR 1.237,224,900
2026-09-08MYR 1.24MYR 1.24MYR 1.16MYR 1.1810,106,700
2026-09-07MYR 1.26MYR 1.29MYR 1.23MYR 1.237,280,400
2026-09-04MYR 1.33MYR 1.33MYR 1.25MYR 1.288,271,100
2026-09-03MYR 1.27MYR 1.34MYR 1.27MYR 1.327,848,200
2026-09-02MYR 1.32MYR 1.33MYR 1.26MYR 1.278,013,200
2026-09-01MYR 1.29MYR 1.33MYR 1.28MYR 1.326,873,500
2026-08-28MYR 1.36MYR 1.38MYR 1.30MYR 1.307,549,000
2026-08-27MYR 1.41MYR 1.42MYR 1.35MYR 1.3612,375,400
2026-08-26MYR 1.35MYR 1.42MYR 1.35MYR 1.4116,115,800
2026-08-24MYR 1.29MYR 1.37MYR 1.29MYR 1.3520,366,300
2026-08-21MYR 1.25MYR 1.30MYR 1.24MYR 1.298,771,700
2026-08-20MYR 1.26MYR 1.29MYR 1.23MYR 1.2513,609,200
2026-08-19MYR 1.20MYR 1.28MYR 1.20MYR 1.2513,193,500
2026-08-18MYR 1.20MYR 1.23MYR 1.19MYR 1.209,415,000
2026-08-17MYR 1.19MYR 1.22MYR 1.17MYR 1.2015,456,500
2026-08-14MYR 1.17MYR 1.20MYR 1.17MYR 1.188,186,100
2026-08-13MYR 1.18MYR 1.18MYR 1.16MYR 1.175,334,300
2026-08-12MYR 1.15MYR 1.19MYR 1.15MYR 1.186,824,100
2026-08-11MYR 1.10MYR 1.19MYR 1.09MYR 1.1527,624,000
2026-08-10MYR 1.09MYR 1.11MYR 1.07MYR 1.106,369,800
2026-08-07MYR 1.09MYR 1.10MYR 1.06MYR 1.098,423,400
2026-08-06MYR 1.10MYR 1.12MYR 1.08MYR 1.092,439,300
2026-08-05MYR 1.10MYR 1.12MYR 1.09MYR 1.104,486,100
2026-08-04MYR 1.10MYR 1.13MYR 1.09MYR 1.106,389,900
2026-08-03MYR 1.11MYR 1.12MYR 1.08MYR 1.105,316,300
2026-07-31MYR 1.08MYR 1.13MYR 1.07MYR 1.0916,344,000
2026-07-30MYR 1.04MYR 1.08MYR 1.03MYR 1.087,663,800
2026-07-29MYR 1.05MYR 1.06MYR 1.03MYR 1.054,573,800
2026-07-28MYR 1.01MYR 1.06MYR 1.01MYR 1.0416,485,900
2026-07-27MYR 0.9750MYR 1.02MYR 0.9750MYR 1.016,390,800
2026-07-24MYR 0.9750MYR 0.9750MYR 0.9650MYR 0.97503,299,700
2026-07-23MYR 0.9750MYR 0.9850MYR 0.9650MYR 0.97501,512,500
2026-07-22MYR 0.9650MYR 0.9800MYR 0.9500MYR 0.97001,483,800
2026-07-21MYR 0.9700MYR 0.9700MYR 0.9600MYR 0.9650637,900
2026-07-20MYR 0.9450MYR 0.9750MYR 0.9450MYR 0.97007,337,700
2026-07-17MYR 0.9550MYR 0.9600MYR 0.9400MYR 0.94501,964,400
2026-07-16MYR 0.9450MYR 0.9600MYR 0.9450MYR 0.95502,486,800
2026-07-15MYR 0.9400MYR 0.9500MYR 0.9400MYR 0.94501,265,800
2026-07-14MYR 0.9400MYR 0.9500MYR 0.9300MYR 0.94002,845,400
2026-07-13MYR 0.9400MYR 0.9450MYR 0.9350MYR 0.9400764,400
2026-07-10MYR 0.9400MYR 0.9500MYR 0.9350MYR 0.94001,233,700
2026-07-09MYR 0.9400MYR 0.9550MYR 0.9400MYR 0.94001,304,000
2026-07-08MYR 0.9550MYR 0.9600MYR 0.9400MYR 0.94004,047,200
2026-07-07MYR 0.9600MYR 0.9600MYR 0.9500MYR 0.95501,642,300
2026-07-06MYR 0.9750MYR 0.9800MYR 0.9500MYR 0.96003,707,200
2026-07-03MYR 0.9650MYR 0.9800MYR 0.9600MYR 0.9750738,600
2026-07-02MYR 0.9650MYR 0.9750MYR 0.9450MYR 0.97003,028,600
2026-07-01MYR 0.9800MYR 0.9850MYR 0.9600MYR 0.96501,610,200
2026-06-30MYR 0.9850MYR 0.9950MYR 0.9700MYR 0.98001,916,000
2026-06-29MYR 0.9900MYR 1.00MYR 0.9750MYR 0.98502,542,500
2026-06-26MYR 0.9950MYR 1.01MYR 0.9900MYR 0.99003,573,100
2026-06-25MYR 0.9950MYR 1.01MYR 0.9800MYR 1.008,181,000
2026-06-24MYR 0.9450MYR 0.9950MYR 0.9400MYR 0.99508,175,300
2026-06-23MYR 0.9550MYR 0.9550MYR 0.9350MYR 0.94503,325,500
2026-06-22MYR 0.9550MYR 0.9650MYR 0.9450MYR 0.95507,813,500
2026-06-19MYR 0.9450MYR 0.9550MYR 0.9400MYR 0.95502,453,800
2026-06-18MYR 0.9450MYR 0.9550MYR 0.9400MYR 0.95002,917,300
2026-06-16MYR 0.9550MYR 0.9750MYR 0.9450MYR 0.94504,139,200
2026-06-15MYR 0.9400MYR 0.9650MYR 0.9350MYR 0.95503,548,100
2026-06-12MYR 0.9150MYR 0.9600MYR 0.9150MYR 0.93507,664,200
2026-06-11MYR 0.9000MYR 0.9200MYR 0.8950MYR 0.91507,789,200
2026-06-10MYR 0.9200MYR 0.9200MYR 0.8950MYR 0.89501,388,800
2026-06-09MYR 0.9050MYR 0.9300MYR 0.9050MYR 0.92001,006,400
2026-06-08MYR 0.9000MYR 0.9100MYR 0.8900MYR 0.90503,639,900
2026-06-05MYR 0.9050MYR 0.9050MYR 0.8950MYR 0.90001,924,300
2026-06-04MYR 0.9100MYR 0.9100MYR 0.9000MYR 0.90502,628,500
2026-06-03MYR 0.9150MYR 0.9150MYR 0.9050MYR 0.91003,896,400
2026-05-29MYR 0.9150MYR 0.9150MYR 0.9050MYR 0.91503,146,400
2026-05-28MYR 0.9200MYR 0.9200MYR 0.9000MYR 0.91501,870,600
2026-05-26MYR 0.9400MYR 0.9400MYR 0.9000MYR 0.92505,989,100
2026-05-25MYR 0.9300MYR 0.9450MYR 0.9300MYR 0.94001,876,500
2026-05-22MYR 0.9500MYR 0.9500MYR 0.9250MYR 0.93002,086,400
2026-05-21MYR 0.9400MYR 0.9600MYR 0.9400MYR 0.94505,237,300
2026-05-20MYR 0.9400MYR 0.9400MYR 0.9250MYR 0.93502,733,600
2026-05-19MYR 0.9500MYR 0.9550MYR 0.9350MYR 0.94002,501,500
2026-05-18MYR 0.9300MYR 0.9500MYR 0.9200MYR 0.94504,574,600
2026-05-15MYR 0.9300MYR 0.9400MYR 0.9250MYR 0.93004,634,400
2026-05-14MYR 0.9300MYR 0.9500MYR 0.9200MYR 0.93004,337,800
2026-05-13MYR 0.9150MYR 0.9450MYR 0.9100MYR 0.93004,323,600
2026-05-12MYR 0.9200MYR 0.9350MYR 0.9150MYR 0.91503,700,200
2026-05-11MYR 0.9050MYR 0.9300MYR 0.8950MYR 0.92005,773,600
2026-05-08MYR 0.8900MYR 0.9050MYR 0.8900MYR 0.90507,698,600
2026-05-07MYR 0.9300MYR 0.9350MYR 0.8900MYR 0.895012,594,000
2026-05-06MYR 0.9350MYR 0.9400MYR 0.9200MYR 0.930010,349,200
2026-05-05MYR 0.9400MYR 0.9500MYR 0.9300MYR 0.93509,367,200
2026-05-04MYR 0.9550MYR 0.9650MYR 0.9350MYR 0.940010,292,200
2026-04-30MYR 0.9450MYR 0.9750MYR 0.9400MYR 0.950013,513,900
2026-04-29MYR 0.9550MYR 0.9550MYR 0.9450MYR 0.94506,437,800
2026-04-28MYR 0.9600MYR 0.9700MYR 0.9500MYR 0.95508,022,100
2026-04-27MYR 0.9500MYR 0.9750MYR 0.9500MYR 0.96005,511,800
2026-04-24MYR 0.9800MYR 1.01MYR 0.9450MYR 0.945016,740,800
2026-04-23MYR 0.9450MYR 0.9950MYR 0.9300MYR 0.980017,685,000
2026-04-22MYR 1.01MYR 1.01MYR 0.9350MYR 0.940027,929,600
2026-04-21MYR 1.08MYR 1.08MYR 0.9950MYR 1.0062,128,900