Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.500	0.500	0.485	0.500	0.421	21,800
2022-06-07	0.520	0.520	0.510	0.520	0.421	197,500
2022-06-03	0.515	0.520	0.510	0.520	0.421	177,700
2022-06-02	0.510	0.515	0.500	0.510	0.413	374,200
2022-06-01	0.510	0.510	0.510	0.510	0.413	3,700
2022-05-31	0.505	0.510	0.495	0.510	0.413	157,000
2022-05-30	0.500	0.505	0.495	0.505	0.409	85,900
2022-05-27	0.510	0.510	0.490	0.495	0.401	102,000
2022-05-26	0.510	0.540	0.500	0.515	0.417	1,025,900
2022-05-25	0.485	0.520	0.485	0.505	0.409	974,700
2022-05-24	0.485	0.490	0.475	0.485	0.393	486,800
2022-05-23	0.475	0.475	0.465	0.465	0.377	43,900
2022-05-20	0.475	0.475	0.470	0.475	0.385	17,100
2022-05-19	0.450	0.475	0.450	0.475	0.385	303,400
2022-05-18	0.450	0.460	0.450	0.460	0.373	310,300
2022-05-17	0.450	0.455	0.450	0.450	0.365	154,800
2022-05-13	0.445	0.460	0.445	0.450	0.365	69,500
2022-05-12	0.470	0.470	0.450	0.450	0.365	283,700
2022-05-11	0.460	0.460	0.455	0.455	0.369	120,300
2022-05-10	0.465	0.465	0.445	0.455	0.369	344,300
2022-05-09	0.470	0.470	0.465	0.470	0.381	56,600
2022-05-06	0.470	0.475	0.465	0.475	0.385	107,000
2022-05-05	0.485	0.485	0.475	0.475	0.385	148,000
2022-04-29	0.480	0.485	0.475	0.485	0.393	132,300
2022-04-28	0.465	0.485	0.465	0.475	0.385	146,100
2022-04-27	0.465	0.470	0.460	0.460	0.373	304,800
2022-04-26	0.475	0.475	0.465	0.470	0.381	433,200
2022-04-25	0.480	0.480	0.475	0.475	0.385	50,000
2022-04-22	0.480	0.490	0.470	0.490	0.397	489,700
2022-04-21	0.490	0.490	0.480	0.485	0.393	203,800
2022-04-20	0.495	0.500	0.480	0.490	0.397	582,100
2022-04-18	0.495	0.495	0.490	0.490	0.397	87,700
2022-04-15	0.505	0.505	0.490	0.500	0.405	204,900
2022-04-14	0.485	0.500	0.485	0.500	0.405	311,000
2022-04-13	0.480	0.485	0.480	0.485	0.393	88,600
2022-04-12	0.480	0.480	0.475	0.480	0.389	150,200
2022-04-11	0.485	0.485	0.480	0.480	0.389	99,900
2022-04-08	0.480	0.480	0.480	0.480	0.389	20,200
2022-04-07	0.480	0.485	0.480	0.480	0.389	159,600
2022-04-06	0.480	0.490	0.480	0.485	0.393	270,700
2022-04-05	0.490	0.490	0.480	0.485	0.393	137,000
2022-04-04	0.480	0.490	0.480	0.490	0.397	142,800
2022-04-01	0.480	0.485	0.480	0.480	0.389	154,700
2022-03-31	0.480	0.485	0.480	0.480	0.389	38,800
2022-03-30	0.490	0.490	0.485	0.485	0.393	69,500
2022-03-29	0.485	0.490	0.485	0.485	0.393	60,000
2022-03-28	0.495	0.495	0.485	0.485	0.393	72,100
2022-03-25	0.480	0.495	0.480	0.490	0.397	74,600
2022-03-24	0.480	0.495	0.475	0.490	0.397	72,500
2022-03-23	0.470	0.490	0.470	0.490	0.397	157,100
2022-03-22	0.475	0.485	0.470	0.470	0.381	193,400
2022-03-21	0.475	0.485	0.475	0.475	0.385	77,500
2022-03-18	0.490	0.490	0.475	0.475	0.385	148,000
2022-03-17	0.470	0.480	0.470	0.475	0.385	103,900
2022-03-16	0.450	0.465	0.450	0.465	0.377	107,400
2022-03-15	0.455	0.465	0.450	0.450	0.365	173,600
2022-03-14	0.465	0.465	0.460	0.460	0.373	156,800
2022-03-11	0.465	0.470	0.455	0.465	0.377	129,700
2022-03-10	0.455	0.480	0.450	0.480	0.389	198,200
2022-03-09	0.445	0.450	0.440	0.450	0.365	447,700

← NewerPage 19 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.