Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.450	0.455	0.445	0.445	0.361	415,100
2022-03-07	0.475	0.475	0.450	0.450	0.365	510,300
2022-03-04	0.485	0.485	0.475	0.480	0.389	400,300
2022-03-03	0.485	0.495	0.485	0.485	0.393	301,700
2022-03-02	0.490	0.495	0.485	0.485	0.393	128,100
2022-03-01	0.475	0.490	0.475	0.490	0.397	182,400
2022-02-28	0.500	0.500	0.485	0.485	0.393	230,000
2022-02-25	0.490	0.500	0.490	0.500	0.405	98,800
2022-02-24	0.500	0.510	0.485	0.490	0.397	390,400
2022-02-23	0.495	0.505	0.495	0.500	0.405	125,200
2022-02-22	0.510	0.510	0.490	0.490	0.397	544,200
2022-02-21	0.515	0.520	0.510	0.510	0.413	93,000
2022-02-18	0.515	0.525	0.515	0.515	0.417	114,000
2022-02-17	0.515	0.515	0.510	0.515	0.417	76,500
2022-02-16	0.515	0.515	0.515	0.515	0.417	39,000
2022-02-15	0.515	0.520	0.515	0.515	0.417	126,500
2022-02-14	0.525	0.530	0.515	0.525	0.425	292,200
2022-02-11	0.530	0.540	0.520	0.530	0.429	344,800
2022-02-10	0.520	0.530	0.520	0.520	0.421	75,600
2022-02-09	0.525	0.525	0.515	0.520	0.421	111,800
2022-02-08	0.515	0.520	0.510	0.520	0.421	261,500
2022-02-07	0.510	0.530	0.510	0.515	0.417	288,300
2022-02-04	0.515	0.515	0.510	0.515	0.417	35,100
2022-02-03	0.510	0.520	0.510	0.515	0.417	125,500
2022-01-31	0.505	0.505	0.505	0.505	0.409	7,500
2022-01-28	0.500	0.505	0.500	0.500	0.405	48,100
2022-01-27	0.495	0.500	0.495	0.500	0.405	134,700
2022-01-26	0.495	0.505	0.495	0.495	0.401	164,800
2022-01-25	0.500	0.505	0.500	0.505	0.409	507,800
2022-01-24	0.500	0.510	0.500	0.505	0.409	154,900
2022-01-21	0.515	0.520	0.505	0.510	0.413	269,100
2022-01-20	0.505	0.515	0.505	0.515	0.417	77,700
2022-01-19	0.520	0.520	0.505	0.510	0.413	747,600
2022-01-17	0.510	0.530	0.510	0.520	0.421	171,300
2022-01-14	0.520	0.535	0.515	0.520	0.421	291,200
2022-01-13	0.525	0.540	0.525	0.535	0.434	124,700
2022-01-12	0.520	0.540	0.520	0.530	0.429	75,200
2022-01-11	0.530	0.535	0.520	0.530	0.429	258,600
2022-01-10	0.545	0.550	0.520	0.535	0.434	331,600
2022-01-07	0.550	0.555	0.540	0.550	0.446	251,500
2022-01-06	0.555	0.555	0.535	0.555	0.450	128,800
2022-01-05	0.555	0.560	0.550	0.560	0.454	493,800
2022-01-04	0.510	0.555	0.510	0.555	0.450	1,335,900
2022-01-03	0.510	0.515	0.510	0.515	0.417	123,500
2021-12-31	0.515	0.515	0.510	0.510	0.413	98,000
2021-12-30	0.510	0.515	0.510	0.515	0.417	75,800
2021-12-29	0.515	0.515	0.510	0.515	0.417	165,900
2021-12-28	0.515	0.515	0.510	0.510	0.413	124,400
2021-12-27	0.505	0.510	0.505	0.510	0.413	261,600
2021-12-24	0.510	0.515	0.505	0.505	0.409	143,400
2021-12-23	0.505	0.510	0.505	0.505	0.409	106,300
2021-12-22	0.505	0.515	0.500	0.510	0.413	533,700
2021-12-21	0.510	0.510	0.505	0.505	0.409	338,700
2021-12-20	0.520	0.535	0.510	0.515	0.417	519,300
2021-12-17	0.520	0.540	0.520	0.525	0.425	615,500
2021-12-16	0.520	0.520	0.510	0.520	0.421	360,000
2021-12-15	0.515	0.520	0.510	0.510	0.413	753,800
2021-12-14	0.515	0.515	0.505	0.505	0.409	108,400
2021-12-13	0.505	0.515	0.505	0.515	0.417	368,900
2021-12-10	0.505	0.515	0.500	0.510	0.413	157,900

← NewerPage 20 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.