Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.385	0.390	0.385	0.385	0.363	235,200
2024-08-26	0.385	0.385	0.385	0.385	0.363	903,500
2024-08-23	0.390	0.390	0.385	0.385	0.363	192,900
2024-08-22	0.390	0.395	0.390	0.390	0.367	118,700
2024-08-21	0.390	0.390	0.385	0.390	0.367	156,800
2024-08-20	0.390	0.390	0.390	0.390	0.367	190,300
2024-08-19	0.390	0.395	0.390	0.390	0.367	237,100
2024-08-16	0.390	0.395	0.390	0.395	0.372	278,100
2024-08-15	0.390	0.390	0.385	0.385	0.363	541,800
2024-08-14	0.400	0.400	0.385	0.385	0.363	936,300
2024-08-13	0.405	0.405	0.395	0.400	0.377	146,300
2024-08-12	0.405	0.405	0.395	0.400	0.377	377,600
2024-08-09	0.400	0.400	0.395	0.400	0.377	655,900
2024-08-08	0.400	0.400	0.390	0.395	0.372	565,900
2024-08-07	0.400	0.400	0.390	0.400	0.377	237,400
2024-08-06	0.380	0.405	0.380	0.400	0.377	1,301,700
2024-08-05	0.400	0.400	0.370	0.380	0.358	4,728,400
2024-08-02	0.410	0.410	0.405	0.410	0.386	1,740,600
2024-08-01	0.410	0.415	0.410	0.410	0.386	565,100
2024-07-31	0.410	0.410	0.405	0.410	0.386	1,899,300
2024-07-30	0.420	0.420	0.410	0.415	0.391	1,184,300
2024-07-29	0.420	0.425	0.420	0.420	0.396	374,000
2024-07-26	0.425	0.425	0.420	0.420	0.396	1,436,500
2024-07-25	0.425	0.430	0.420	0.420	0.396	481,200
2024-07-24	0.425	0.430	0.425	0.425	0.400	686,100
2024-07-23	0.425	0.430	0.425	0.425	0.400	535,000
2024-07-22	0.430	0.430	0.425	0.425	0.400	960,100
2024-07-19	0.435	0.435	0.425	0.430	0.405	995,900
2024-07-18	0.430	0.435	0.430	0.435	0.410	1,087,800
2024-07-17	0.430	0.435	0.425	0.425	0.400	1,638,000
2024-07-16	0.430	0.435	0.430	0.430	0.405	570,500
2024-07-15	0.435	0.435	0.425	0.430	0.405	2,247,300
2024-07-12	0.430	0.435	0.425	0.435	0.410	885,700
2024-07-11	0.425	0.430	0.425	0.425	0.400	455,500
2024-07-10	0.430	0.430	0.420	0.425	0.400	1,459,300
2024-07-09	0.435	0.435	0.420	0.430	0.405	3,671,100
2024-07-05	0.455	0.455	0.430	0.435	0.410	7,142,200
2024-07-04	0.450	0.455	0.445	0.455	0.429	806,900
2024-07-03	0.440	0.450	0.440	0.450	0.424	1,155,500
2024-07-02	0.440	0.445	0.440	0.440	0.415	504,800
2024-07-01	0.440	0.445	0.440	0.440	0.415	719,300
2024-06-28	0.440	0.445	0.435	0.445	0.419	517,300
2024-06-27	0.440	0.445	0.435	0.445	0.419	794,700
2024-06-26	0.440	0.445	0.435	0.440	0.415	621,400
2024-06-25	0.450	0.450	0.435	0.440	0.415	2,879,700
2024-06-24	0.455	0.455	0.445	0.450	0.424	1,526,400
2024-06-21	0.455	0.460	0.450	0.455	0.429	2,382,800
2024-06-20	0.455	0.460	0.440	0.450	0.424	3,878,600
2024-06-19	0.465	0.465	0.450	0.460	0.433	1,238,200
2024-06-18	0.455	0.475	0.455	0.460	0.433	10,651,400
2024-06-14	0.450	0.455	0.450	0.455	0.429	828,400
2024-06-13	0.445	0.455	0.445	0.455	0.429	1,887,900
2024-06-12	0.450	0.455	0.445	0.450	0.424	2,226,400
2024-06-11	0.455	0.455	0.440	0.450	0.424	3,321,700
2024-06-10	0.450	0.455	0.445	0.450	0.424	1,438,300
2024-06-07	0.460	0.465	0.455	0.455	0.419	4,791,600
2024-06-06	0.460	0.460	0.455	0.460	0.424	653,900
2024-06-05	0.455	0.465	0.455	0.460	0.424	1,024,300
2024-06-04	0.450	0.460	0.450	0.455	0.419	403,600
2024-05-31	0.455	0.455	0.450	0.450	0.415	653,800

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.0200 MYR
2024-06-10	0.0100 MYR
2023-12-08	0.0100 MYR
2023-06-09	0.0200 MYR
2022-12-07	0.0100 MYR
2022-06-08	0.0200 MYR
2021-12-08	0.0100 MYR
2021-06-14	0.0200 MYR
2020-12-07	0.0100 MYR
2020-06-05	0.0200 MYR
2019-12-05	0.0100 MYR

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