Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.425	0.430	0.415	0.420	0.360	1,283,800
2023-06-07	0.430	0.430	0.420	0.425	0.365	767,600
2023-06-06	0.435	0.435	0.420	0.425	0.365	1,357,700
2023-06-02	0.425	0.435	0.420	0.435	0.373	441,900
2023-06-01	0.415	0.425	0.410	0.425	0.365	698,400
2023-05-31	0.425	0.430	0.415	0.420	0.360	1,268,600
2023-05-30	0.435	0.435	0.420	0.425	0.365	928,900
2023-05-29	0.425	0.435	0.425	0.435	0.373	1,812,400
2023-05-26	0.415	0.425	0.410	0.425	0.365	2,099,900
2023-05-25	0.405	0.410	0.405	0.410	0.352	513,400
2023-05-24	0.410	0.415	0.405	0.410	0.352	876,900
2023-05-23	0.415	0.415	0.410	0.410	0.352	250,300
2023-05-22	0.420	0.420	0.410	0.415	0.356	935,000
2023-05-19	0.420	0.420	0.415	0.420	0.360	755,700
2023-05-18	0.415	0.420	0.415	0.420	0.360	237,900
2023-05-17	0.420	0.420	0.415	0.420	0.360	402,700
2023-05-16	0.420	0.430	0.420	0.425	0.365	1,298,000
2023-05-15	0.410	0.415	0.410	0.415	0.356	404,200
2023-05-12	0.410	0.415	0.410	0.410	0.352	582,400
2023-05-11	0.415	0.415	0.410	0.415	0.356	524,300
2023-05-10	0.410	0.415	0.410	0.415	0.356	842,200
2023-05-09	0.415	0.420	0.405	0.410	0.352	1,325,400
2023-05-08	0.425	0.425	0.410	0.410	0.352	2,030,400
2023-05-05	0.435	0.435	0.420	0.425	0.365	2,077,400
2023-05-03	0.435	0.435	0.430	0.435	0.373	932,200
2023-05-02	0.435	0.440	0.435	0.440	0.378	1,131,900
2023-04-28	0.440	0.445	0.435	0.435	0.373	1,528,800
2023-04-27	0.440	0.445	0.430	0.440	0.378	1,519,800
2023-04-26	0.435	0.440	0.430	0.440	0.378	1,075,400
2023-04-25	0.445	0.445	0.435	0.435	0.373	1,478,900
2023-04-20	0.435	0.440	0.430	0.440	0.378	1,447,000
2023-04-19	0.435	0.440	0.430	0.435	0.373	885,700
2023-04-18	0.440	0.440	0.435	0.435	0.373	1,601,300
2023-04-17	0.455	0.460	0.440	0.440	0.378	2,865,200
2023-04-14	0.450	0.460	0.445	0.450	0.386	3,767,200
2023-04-13	0.435	0.465	0.435	0.455	0.390	8,624,200
2023-04-12	0.430	0.435	0.430	0.435	0.373	1,011,600
2023-04-11	0.435	0.435	0.430	0.430	0.369	1,254,200
2023-04-10	0.435	0.445	0.430	0.430	0.369	2,711,600
2023-04-07	0.430	0.435	0.425	0.435	0.373	1,373,000
2023-04-06	0.440	0.440	0.425	0.430	0.369	1,820,000
2023-04-05	0.445	0.450	0.430	0.435	0.373	2,780,300
2023-04-04	0.435	0.455	0.435	0.445	0.382	5,478,400
2023-04-03	0.425	0.440	0.425	0.430	0.369	1,588,200
2023-03-31	0.435	0.440	0.430	0.430	0.369	934,400
2023-03-30	0.430	0.435	0.430	0.435	0.373	880,300
2023-03-29	0.430	0.430	0.420	0.425	0.365	3,371,700
2023-03-28	0.435	0.440	0.425	0.425	0.365	1,554,700
2023-03-27	0.430	0.440	0.425	0.425	0.365	1,573,300
2023-03-24	0.430	0.435	0.430	0.430	0.369	1,316,700
2023-03-23	0.435	0.445	0.425	0.430	0.369	3,841,500
2023-03-22	0.430	0.440	0.430	0.440	0.378	4,958,500
2023-03-21	0.425	0.430	0.420	0.425	0.365	2,641,800
2023-03-20	0.430	0.440	0.420	0.420	0.360	2,858,900
2023-03-17	0.425	0.435	0.420	0.425	0.365	5,301,800
2023-03-16	0.420	0.425	0.415	0.420	0.360	2,117,600
2023-03-15	0.430	0.440	0.420	0.425	0.365	8,517,600
2023-03-14	0.445	0.460	0.415	0.430	0.369	15,295,400
2023-03-13	0.450	0.460	0.435	0.440	0.378	8,118,700
2023-03-10	0.460	0.465	0.445	0.460	0.395	5,006,200

← NewerPage 15 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.