Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.435	0.440	0.430	0.435	0.392	1,246,800
2023-09-04	0.440	0.440	0.430	0.435	0.392	577,200
2023-09-01	0.425	0.445	0.425	0.440	0.396	4,415,500
2023-08-30	0.420	0.425	0.415	0.420	0.378	762,100
2023-08-29	0.425	0.430	0.420	0.420	0.378	1,845,000
2023-08-28	0.425	0.435	0.420	0.425	0.383	457,800
2023-08-25	0.430	0.435	0.420	0.425	0.383	1,052,600
2023-08-24	0.420	0.430	0.420	0.430	0.387	370,400
2023-08-23	0.430	0.435	0.420	0.425	0.383	979,200
2023-08-22	0.430	0.430	0.425	0.430	0.387	631,600
2023-08-21	0.420	0.430	0.420	0.430	0.387	451,000
2023-08-18	0.425	0.425	0.420	0.425	0.383	333,000
2023-08-17	0.420	0.425	0.420	0.425	0.383	731,600
2023-08-16	0.430	0.435	0.420	0.425	0.383	612,800
2023-08-15	0.420	0.430	0.420	0.430	0.387	933,300
2023-08-14	0.415	0.420	0.410	0.420	0.378	1,079,000
2023-08-11	0.425	0.425	0.415	0.415	0.374	1,715,700
2023-08-10	0.430	0.435	0.420	0.425	0.383	825,300
2023-08-09	0.425	0.430	0.420	0.430	0.387	209,300
2023-08-08	0.425	0.435	0.420	0.430	0.387	1,653,300
2023-08-07	0.425	0.435	0.420	0.425	0.383	1,100,500
2023-08-04	0.435	0.435	0.425	0.430	0.387	467,100
2023-08-03	0.425	0.440	0.425	0.435	0.392	745,500
2023-08-02	0.440	0.440	0.425	0.430	0.387	942,600
2023-08-01	0.430	0.445	0.430	0.440	0.396	2,384,000
2023-07-31	0.420	0.435	0.420	0.430	0.387	877,100
2023-07-28	0.425	0.425	0.420	0.420	0.378	490,800
2023-07-27	0.430	0.435	0.420	0.425	0.383	1,452,800
2023-07-26	0.430	0.435	0.420	0.430	0.387	868,500
2023-07-25	0.430	0.435	0.420	0.430	0.387	793,300
2023-07-24	0.430	0.430	0.420	0.420	0.378	711,900
2023-07-21	0.435	0.435	0.415	0.430	0.387	2,309,900
2023-07-20	0.435	0.440	0.430	0.435	0.392	966,100
2023-07-18	0.440	0.440	0.430	0.435	0.392	1,450,300
2023-07-17	0.420	0.470	0.415	0.440	0.396	11,204,800
2023-07-14	0.405	0.420	0.405	0.420	0.378	720,600
2023-07-13	0.410	0.410	0.400	0.405	0.365	616,800
2023-07-12	0.405	0.410	0.405	0.410	0.369	217,100
2023-07-11	0.405	0.410	0.400	0.405	0.365	619,500
2023-07-10	0.405	0.410	0.400	0.400	0.360	1,180,600
2023-07-07	0.405	0.405	0.400	0.405	0.365	357,700
2023-07-06	0.410	0.410	0.400	0.400	0.360	1,011,600
2023-07-05	0.410	0.410	0.405	0.410	0.369	277,300
2023-07-04	0.405	0.410	0.405	0.405	0.365	897,200
2023-07-03	0.415	0.415	0.405	0.405	0.365	1,252,200
2023-06-30	0.420	0.425	0.410	0.415	0.374	771,000
2023-06-28	0.410	0.425	0.410	0.425	0.383	2,220,700
2023-06-27	0.410	0.415	0.405	0.410	0.369	388,400
2023-06-26	0.405	0.410	0.400	0.405	0.365	462,800
2023-06-23	0.405	0.410	0.405	0.410	0.369	211,600
2023-06-22	0.400	0.410	0.400	0.410	0.369	224,900
2023-06-21	0.405	0.410	0.400	0.400	0.360	982,500
2023-06-20	0.405	0.410	0.400	0.400	0.360	177,700
2023-06-19	0.405	0.410	0.400	0.410	0.369	303,800
2023-06-16	0.415	0.420	0.400	0.405	0.365	1,607,800
2023-06-15	0.420	0.420	0.410	0.415	0.374	174,400
2023-06-14	0.425	0.425	0.415	0.420	0.378	652,700
2023-06-13	0.415	0.430	0.410	0.425	0.383	1,325,200
2023-06-12	0.405	0.410	0.405	0.410	0.369	347,900
2023-06-09	0.410	0.410	0.400	0.405	0.365	732,800

← NewerPage 14 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.