Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.440	0.445	0.430	0.435	0.401	1,825,900
2024-02-28	0.460	0.465	0.450	0.455	0.419	813,500
2024-02-27	0.455	0.460	0.455	0.460	0.424	408,700
2024-02-26	0.460	0.460	0.450	0.455	0.419	348,000
2024-02-23	0.455	0.460	0.450	0.460	0.424	221,000
2024-02-22	0.450	0.460	0.450	0.455	0.419	373,900
2024-02-21	0.455	0.455	0.450	0.450	0.415	313,900
2024-02-20	0.460	0.460	0.455	0.455	0.419	214,200
2024-02-19	0.460	0.460	0.450	0.460	0.424	410,100
2024-02-16	0.460	0.460	0.450	0.460	0.424	131,400
2024-02-15	0.445	0.460	0.440	0.460	0.424	950,500
2024-02-14	0.450	0.450	0.445	0.445	0.410	99,300
2024-02-13	0.450	0.450	0.445	0.450	0.415	232,400
2024-02-09	0.445	0.450	0.440	0.450	0.415	37,200
2024-02-08	0.435	0.445	0.435	0.445	0.410	179,200
2024-02-07	0.440	0.445	0.440	0.440	0.405	203,900
2024-02-06	0.445	0.445	0.440	0.440	0.405	325,700
2024-02-05	0.445	0.450	0.440	0.445	0.410	334,000
2024-02-02	0.450	0.450	0.440	0.445	0.410	855,200
2024-01-31	0.455	0.455	0.445	0.450	0.415	340,500
2024-01-30	0.455	0.460	0.450	0.450	0.415	538,600
2024-01-29	0.455	0.460	0.455	0.455	0.419	372,000
2024-01-26	0.450	0.460	0.450	0.455	0.419	522,900
2024-01-24	0.455	0.455	0.450	0.455	0.419	64,600
2024-01-23	0.450	0.460	0.450	0.455	0.419	861,800
2024-01-22	0.445	0.450	0.440	0.445	0.410	399,800
2024-01-19	0.445	0.445	0.440	0.445	0.410	647,600
2024-01-18	0.445	0.450	0.435	0.445	0.410	1,816,400
2024-01-17	0.450	0.455	0.440	0.450	0.415	1,591,200
2024-01-16	0.465	0.470	0.450	0.450	0.415	1,396,600
2024-01-15	0.470	0.470	0.460	0.465	0.428	339,300
2024-01-12	0.465	0.470	0.460	0.465	0.428	574,900
2024-01-11	0.465	0.470	0.460	0.465	0.428	695,300
2024-01-10	0.470	0.470	0.460	0.470	0.433	705,800
2024-01-09	0.470	0.475	0.460	0.465	0.428	1,479,900
2024-01-08	0.480	0.485	0.465	0.470	0.433	2,416,300
2024-01-05	0.465	0.480	0.465	0.480	0.442	3,718,500
2024-01-04	0.455	0.470	0.450	0.465	0.428	3,441,400
2024-01-03	0.455	0.455	0.445	0.455	0.419	1,060,000
2024-01-02	0.455	0.460	0.445	0.455	0.419	802,300
2023-12-29	0.450	0.460	0.445	0.455	0.419	678,000
2023-12-28	0.450	0.455	0.445	0.455	0.419	775,300
2023-12-27	0.455	0.455	0.440	0.455	0.419	1,812,000
2023-12-26	0.455	0.460	0.450	0.455	0.419	937,600
2023-12-22	0.460	0.460	0.450	0.460	0.424	560,900
2023-12-21	0.460	0.460	0.455	0.460	0.424	563,500
2023-12-20	0.460	0.465	0.450	0.465	0.428	1,529,100
2023-12-19	0.460	0.465	0.450	0.460	0.424	1,244,100
2023-12-18	0.465	0.465	0.450	0.460	0.424	1,163,200
2023-12-15	0.460	0.465	0.455	0.465	0.428	715,900
2023-12-14	0.455	0.470	0.450	0.465	0.428	2,661,400
2023-12-13	0.440	0.465	0.440	0.455	0.419	3,531,100
2023-12-12	0.445	0.450	0.435	0.445	0.410	537,800
2023-12-11	0.440	0.450	0.435	0.445	0.410	1,000,300
2023-12-08	0.435	0.445	0.435	0.445	0.410	1,176,700
2023-12-07	0.455	0.460	0.445	0.450	0.405	1,614,800
2023-12-06	0.460	0.460	0.450	0.460	0.414	811,000
2023-12-05	0.465	0.465	0.455	0.460	0.414	1,836,700
2023-12-04	0.470	0.475	0.460	0.470	0.423	1,546,600
2023-12-01	0.470	0.480	0.465	0.470	0.423	2,857,700

← NewerPage 12 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.