Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.485	0.495	0.450	0.460	0.395	21,039,199
2023-03-08	0.495	0.505	0.475	0.485	0.416	18,433,301
2023-03-07	0.500	0.500	0.475	0.500	0.429	17,313,301
2023-03-06	0.445	0.495	0.445	0.495	0.425	18,812,100
2023-03-03	0.430	0.445	0.430	0.440	0.378	4,148,700
2023-03-02	0.445	0.455	0.425	0.425	0.365	12,383,400
2023-03-01	0.415	0.440	0.415	0.440	0.378	13,184,800
2023-02-28	0.435	0.435	0.415	0.415	0.356	6,314,400
2023-02-27	0.430	0.445	0.420	0.435	0.373	13,541,800
2023-02-24	0.450	0.475	0.390	0.425	0.365	105,669,398
2023-02-23	0.585	0.610	0.585	0.605	0.519	2,324,600
2023-02-22	0.580	0.595	0.570	0.585	0.502	1,625,200
2023-02-21	0.610	0.625	0.580	0.590	0.506	2,882,500
2023-02-20	0.650	0.650	0.605	0.610	0.523	6,592,800
2023-02-17	0.665	0.680	0.650	0.650	0.558	2,145,600
2023-02-16	0.685	0.685	0.665	0.680	0.583	1,051,300
2023-02-15	0.690	0.695	0.680	0.680	0.583	1,073,300
2023-02-14	0.700	0.710	0.680	0.690	0.592	2,521,800
2023-02-13	0.655	0.700	0.655	0.695	0.596	4,265,400
2023-02-10	0.665	0.680	0.655	0.655	0.562	2,099,100
2023-02-09	0.650	0.670	0.650	0.665	0.571	1,898,600
2023-02-08	0.675	0.685	0.640	0.645	0.553	4,831,400
2023-02-07	0.710	0.710	0.665	0.670	0.575	5,267,100
2023-02-03	0.690	0.735	0.685	0.715	0.613	11,405,000
2023-02-02	0.660	0.695	0.655	0.695	0.596	4,653,100
2023-01-31	0.665	0.670	0.655	0.660	0.566	1,260,700
2023-01-30	0.685	0.685	0.665	0.675	0.579	3,593,400
2023-01-27	0.665	0.690	0.660	0.685	0.588	4,780,900
2023-01-26	0.670	0.675	0.655	0.665	0.571	2,206,300
2023-01-25	0.635	0.675	0.635	0.665	0.571	6,273,500
2023-01-20	0.630	0.635	0.625	0.630	0.541	826,800
2023-01-19	0.625	0.630	0.620	0.630	0.541	790,000
2023-01-18	0.620	0.650	0.620	0.625	0.536	1,796,000
2023-01-17	0.630	0.640	0.620	0.625	0.536	2,066,500
2023-01-16	0.650	0.655	0.630	0.630	0.541	2,018,100
2023-01-13	0.635	0.660	0.635	0.645	0.553	3,764,300
2023-01-12	0.645	0.650	0.620	0.630	0.541	2,041,300
2023-01-11	0.630	0.660	0.625	0.645	0.553	3,105,500
2023-01-10	0.625	0.630	0.620	0.630	0.541	933,100
2023-01-09	0.645	0.665	0.620	0.625	0.536	5,895,800
2023-01-06	0.640	0.645	0.630	0.640	0.549	1,239,800
2023-01-05	0.610	0.650	0.605	0.645	0.553	8,579,300
2023-01-04	0.605	0.620	0.595	0.605	0.519	2,966,400
2023-01-03	0.625	0.625	0.600	0.605	0.519	1,765,300
2022-12-30	0.630	0.635	0.610	0.620	0.532	1,774,800
2022-12-29	0.615	0.640	0.615	0.630	0.541	2,341,400
2022-12-28	0.630	0.640	0.605	0.615	0.528	2,502,100
2022-12-27	0.665	0.685	0.630	0.630	0.541	8,957,400
2022-12-23	0.640	0.670	0.630	0.670	0.575	5,071,600
2022-12-22	0.650	0.665	0.640	0.645	0.553	5,194,100
2022-12-21	0.680	0.680	0.620	0.645	0.553	16,241,200
2022-12-20	0.650	0.725	0.650	0.680	0.583	26,179,100
2022-12-19	0.550	0.635	0.550	0.635	0.545	9,778,800
2022-12-16	0.550	0.550	0.545	0.550	0.472	180,200
2022-12-15	0.550	0.550	0.545	0.550	0.472	265,600
2022-12-14	0.545	0.555	0.545	0.550	0.472	412,500
2022-12-13	0.540	0.545	0.540	0.545	0.468	108,200
2022-12-12	0.560	0.560	0.540	0.540	0.463	492,400
2022-12-09	0.540	0.550	0.540	0.540	0.463	302,100
2022-12-08	0.525	0.540	0.525	0.540	0.463	363,900

← NewerPage 16 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.