Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.475	0.485	0.460	0.470	0.423	7,688,900
2023-11-29	0.445	0.480	0.445	0.465	0.419	6,770,000
2023-11-28	0.455	0.455	0.445	0.445	0.401	912,100
2023-11-27	0.450	0.455	0.450	0.455	0.410	2,414,200
2023-11-24	0.445	0.445	0.440	0.440	0.396	300,300
2023-11-23	0.440	0.445	0.435	0.445	0.401	1,110,300
2023-11-22	0.435	0.440	0.435	0.440	0.396	501,000
2023-11-21	0.430	0.440	0.430	0.440	0.396	350,800
2023-11-20	0.440	0.445	0.430	0.435	0.392	2,237,200
2023-11-17	0.440	0.440	0.435	0.440	0.396	317,800
2023-11-16	0.435	0.440	0.435	0.440	0.396	593,900
2023-11-15	0.435	0.440	0.430	0.435	0.392	1,183,400
2023-11-14	0.440	0.440	0.430	0.440	0.396	616,600
2023-11-10	0.435	0.440	0.435	0.440	0.396	268,200
2023-11-09	0.430	0.440	0.430	0.440	0.396	148,000
2023-11-08	0.425	0.435	0.425	0.435	0.392	564,700
2023-11-07	0.435	0.435	0.425	0.430	0.387	416,300
2023-11-06	0.430	0.440	0.425	0.435	0.392	613,000
2023-11-03	0.425	0.435	0.420	0.430	0.387	523,500
2023-11-02	0.425	0.430	0.420	0.420	0.378	481,000
2023-11-01	0.425	0.425	0.420	0.425	0.383	416,100
2023-10-31	0.420	0.425	0.420	0.425	0.383	575,200
2023-10-30	0.425	0.430	0.420	0.420	0.378	472,600
2023-10-27	0.425	0.430	0.425	0.430	0.387	68,200
2023-10-26	0.430	0.430	0.425	0.430	0.387	194,700
2023-10-25	0.430	0.430	0.425	0.430	0.387	76,500
2023-10-24	0.425	0.430	0.420	0.430	0.387	256,800
2023-10-23	0.430	0.430	0.415	0.425	0.383	1,199,100
2023-10-20	0.430	0.435	0.420	0.430	0.387	2,697,800
2023-10-19	0.445	0.450	0.430	0.430	0.387	1,104,900
2023-10-18	0.450	0.450	0.440	0.445	0.401	698,800
2023-10-17	0.435	0.450	0.435	0.445	0.401	1,083,700
2023-10-16	0.440	0.445	0.430	0.435	0.392	1,117,800
2023-10-13	0.450	0.455	0.440	0.445	0.401	1,112,200
2023-10-12	0.445	0.460	0.445	0.455	0.410	4,349,500
2023-10-11	0.440	0.445	0.435	0.445	0.401	678,300
2023-10-10	0.440	0.445	0.440	0.440	0.396	887,600
2023-10-09	0.435	0.445	0.430	0.440	0.396	1,066,500
2023-10-06	0.430	0.440	0.430	0.435	0.392	841,800
2023-10-05	0.425	0.430	0.425	0.430	0.387	923,300
2023-10-04	0.430	0.430	0.425	0.425	0.383	659,600
2023-10-03	0.430	0.430	0.425	0.430	0.387	439,300
2023-10-02	0.425	0.440	0.425	0.435	0.392	492,400
2023-09-29	0.430	0.435	0.425	0.430	0.387	1,000,600
2023-09-27	0.435	0.440	0.425	0.425	0.383	1,781,200
2023-09-26	0.430	0.440	0.425	0.435	0.392	1,384,800
2023-09-25	0.430	0.435	0.430	0.430	0.387	502,500
2023-09-22	0.430	0.435	0.430	0.430	0.387	104,600
2023-09-21	0.435	0.435	0.430	0.435	0.392	349,800
2023-09-20	0.430	0.435	0.430	0.435	0.392	242,100
2023-09-19	0.430	0.430	0.425	0.425	0.383	1,285,000
2023-09-18	0.435	0.435	0.430	0.435	0.392	235,200
2023-09-15	0.440	0.440	0.430	0.435	0.392	357,000
2023-09-14	0.430	0.440	0.430	0.440	0.396	650,300
2023-09-13	0.425	0.435	0.425	0.430	0.387	829,900
2023-09-12	0.425	0.430	0.425	0.425	0.383	1,129,500
2023-09-11	0.445	0.445	0.420	0.425	0.383	2,472,300
2023-09-08	0.450	0.455	0.440	0.445	0.401	1,311,400
2023-09-07	0.440	0.455	0.440	0.450	0.405	5,010,100
2023-09-06	0.430	0.445	0.430	0.440	0.396	2,276,000

← NewerPage 13 of 21 · 1,238 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.