Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.450	0.460	0.450	0.460	0.424	1,092,300
2024-05-29	0.455	0.455	0.450	0.450	0.415	938,000
2024-05-28	0.465	0.465	0.455	0.460	0.424	2,558,900
2024-05-27	0.485	0.485	0.455	0.465	0.428	8,027,400
2024-05-24	0.480	0.515	0.480	0.515	0.475	7,403,800
2024-05-23	0.475	0.485	0.475	0.485	0.447	1,369,800
2024-05-21	0.480	0.485	0.475	0.475	0.438	383,000
2024-05-20	0.475	0.485	0.475	0.480	0.442	3,259,700
2024-05-17	0.465	0.475	0.460	0.475	0.438	1,552,800
2024-05-16	0.460	0.465	0.460	0.460	0.424	1,166,200
2024-05-15	0.465	0.470	0.460	0.460	0.424	801,200
2024-05-14	0.465	0.470	0.465	0.465	0.428	777,400
2024-05-13	0.465	0.465	0.460	0.465	0.428	258,100
2024-05-10	0.465	0.470	0.460	0.465	0.428	635,600
2024-05-09	0.460	0.470	0.460	0.470	0.433	529,700
2024-05-08	0.460	0.470	0.455	0.460	0.424	1,031,700
2024-05-07	0.465	0.470	0.460	0.465	0.428	672,800
2024-05-06	0.465	0.475	0.460	0.465	0.428	1,744,700
2024-05-03	0.450	0.460	0.450	0.460	0.424	2,895,400
2024-05-02	0.445	0.450	0.445	0.445	0.410	166,100
2024-04-30	0.445	0.455	0.445	0.450	0.415	241,700
2024-04-29	0.450	0.455	0.445	0.450	0.415	296,100
2024-04-26	0.450	0.455	0.445	0.455	0.419	280,100
2024-04-25	0.450	0.450	0.445	0.450	0.415	568,400
2024-04-24	0.440	0.455	0.440	0.450	0.415	636,200
2024-04-23	0.435	0.445	0.435	0.445	0.410	183,800
2024-04-22	0.430	0.440	0.430	0.435	0.401	645,300
2024-04-19	0.440	0.440	0.430	0.435	0.401	1,131,200
2024-04-18	0.440	0.445	0.435	0.440	0.405	371,100
2024-04-17	0.435	0.440	0.435	0.435	0.401	344,400
2024-04-16	0.440	0.445	0.435	0.435	0.401	1,129,300
2024-04-15	0.445	0.445	0.440	0.445	0.410	830,400
2024-04-12	0.450	0.450	0.445	0.450	0.415	662,800
2024-04-09	0.455	0.460	0.450	0.450	0.415	691,100
2024-04-08	0.455	0.460	0.450	0.455	0.419	930,900
2024-04-05	0.455	0.460	0.450	0.450	0.415	748,600
2024-04-04	0.455	0.460	0.450	0.455	0.419	943,700
2024-04-03	0.455	0.460	0.450	0.455	0.419	1,188,800
2024-04-02	0.450	0.460	0.450	0.455	0.419	720,900
2024-04-01	0.450	0.455	0.445	0.450	0.415	1,016,400
2024-03-29	0.450	0.455	0.445	0.445	0.410	802,000
2024-03-27	0.455	0.460	0.450	0.455	0.419	1,974,100
2024-03-26	0.440	0.460	0.435	0.455	0.419	2,051,900
2024-03-25	0.440	0.445	0.435	0.440	0.405	795,300
2024-03-22	0.435	0.440	0.430	0.435	0.401	556,100
2024-03-21	0.435	0.440	0.430	0.435	0.401	436,500
2024-03-20	0.425	0.435	0.425	0.435	0.401	229,800
2024-03-19	0.430	0.430	0.425	0.425	0.392	1,093,000
2024-03-18	0.430	0.430	0.425	0.425	0.392	696,300
2024-03-15	0.435	0.435	0.425	0.430	0.396	391,500
2024-03-14	0.435	0.435	0.430	0.430	0.396	261,100
2024-03-13	0.430	0.435	0.430	0.430	0.396	45,800
2024-03-12	0.435	0.440	0.425	0.430	0.396	683,400
2024-03-11	0.435	0.440	0.430	0.435	0.401	371,300
2024-03-08	0.435	0.440	0.430	0.435	0.401	330,100
2024-03-07	0.435	0.435	0.430	0.435	0.401	187,300
2024-03-06	0.425	0.435	0.425	0.430	0.396	698,200
2024-03-05	0.425	0.430	0.425	0.425	0.392	283,800
2024-03-04	0.430	0.430	0.425	0.425	0.392	339,100
2024-03-01	0.430	0.435	0.425	0.430	0.396	804,200

← NewerPage 11 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.