Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.490	0.490	0.480	0.485	0.409	433,200
2022-09-05	0.490	0.490	0.485	0.490	0.413	203,900
2022-09-02	0.490	0.500	0.485	0.490	0.413	666,000
2022-09-01	0.515	0.515	0.490	0.490	0.413	952,000
2022-08-30	0.525	0.535	0.510	0.520	0.438	1,152,200
2022-08-29	0.500	0.530	0.500	0.520	0.438	979,600
2022-08-26	0.500	0.525	0.495	0.520	0.438	2,705,500
2022-08-25	0.500	0.505	0.495	0.500	0.421	493,400
2022-08-24	0.495	0.515	0.495	0.500	0.421	666,800
2022-08-23	0.490	0.500	0.490	0.495	0.417	359,000
2022-08-22	0.510	0.540	0.495	0.495	0.417	3,142,600
2022-08-19	0.495	0.510	0.495	0.505	0.426	815,500
2022-08-18	0.485	0.495	0.480	0.495	0.417	60,700
2022-08-17	0.490	0.490	0.485	0.490	0.413	32,900
2022-08-16	0.490	0.490	0.480	0.480	0.405	674,900
2022-08-15	0.500	0.505	0.485	0.490	0.413	109,400
2022-08-12	0.495	0.500	0.490	0.500	0.421	74,100
2022-08-11	0.485	0.505	0.480	0.500	0.421	48,700
2022-08-10	0.500	0.505	0.485	0.495	0.417	122,600
2022-08-09	0.505	0.505	0.485	0.500	0.421	66,600
2022-08-08	0.500	0.505	0.500	0.505	0.426	187,300
2022-08-05	0.500	0.505	0.490	0.500	0.421	198,400
2022-08-04	0.490	0.510	0.490	0.505	0.426	361,900
2022-08-03	0.500	0.500	0.490	0.490	0.413	101,900
2022-08-02	0.480	0.500	0.480	0.490	0.413	750,900
2022-08-01	0.490	0.490	0.465	0.470	0.396	50,200
2022-07-29	0.480	0.485	0.475	0.480	0.405	122,000
2022-07-28	0.480	0.480	0.475	0.480	0.405	91,200
2022-07-27	0.460	0.470	0.450	0.470	0.396	131,700
2022-07-26	0.475	0.475	0.460	0.465	0.392	19,000
2022-07-22	0.475	0.475	0.475	0.475	0.400	41,700
2022-07-21	0.475	0.475	0.475	0.475	0.400	42,100
2022-07-20	0.470	0.480	0.470	0.480	0.405	18,400
2022-07-19	0.460	0.470	0.460	0.470	0.396	161,100
2022-07-18	0.450	0.470	0.450	0.470	0.396	33,400
2022-07-14	0.450	0.455	0.450	0.450	0.379	52,800
2022-07-13	0.455	0.455	0.455	0.455	0.383	47,800
2022-07-12	0.465	0.465	0.455	0.455	0.383	67,300
2022-07-08	0.470	0.475	0.460	0.475	0.400	387,300
2022-07-07	0.460	0.470	0.455	0.455	0.383	131,400
2022-07-06	0.465	0.465	0.455	0.455	0.383	57,600
2022-07-05	0.460	0.460	0.460	0.460	0.388	20,000
2022-07-04	0.465	0.470	0.460	0.470	0.396	49,000
2022-07-01	0.460	0.475	0.460	0.470	0.396	199,500
2022-06-30	0.465	0.465	0.465	0.465	0.392	24,700
2022-06-29	0.460	0.475	0.460	0.465	0.392	171,800
2022-06-28	0.470	0.470	0.455	0.455	0.383	102,700
2022-06-27	0.480	0.480	0.465	0.470	0.396	45,600
2022-06-24	0.460	0.475	0.460	0.470	0.396	148,800
2022-06-23	0.470	0.470	0.460	0.460	0.388	72,000
2022-06-22	0.460	0.465	0.460	0.465	0.392	65,400
2022-06-21	0.460	0.460	0.460	0.460	0.388	115,000
2022-06-20	0.460	0.460	0.460	0.460	0.388	176,000
2022-06-17	0.460	0.460	0.455	0.460	0.388	50,500
2022-06-16	0.460	0.480	0.460	0.465	0.392	27,600
2022-06-15	0.485	0.485	0.465	0.465	0.392	8,100
2022-06-14	0.455	0.480	0.455	0.470	0.396	84,400
2022-06-13	0.480	0.480	0.455	0.465	0.392	465,300
2022-06-10	0.500	0.500	0.480	0.485	0.409	118,200
2022-06-09	0.500	0.510	0.490	0.500	0.421	74,600

← NewerPage 18 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.