Mtag Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.520	0.520	0.500	0.510	0.413	141,100
2021-12-08	0.500	0.530	0.495	0.510	0.413	510,000
2021-12-07	0.500	0.515	0.500	0.510	0.405	617,400
2021-12-06	0.500	0.505	0.495	0.495	0.393	430,100
2021-12-02	0.520	0.520	0.490	0.495	0.393	1,506,200
2021-12-01	0.485	0.540	0.475	0.520	0.413	2,744,700
2021-11-30	0.450	0.485	0.450	0.475	0.377	2,555,000
2021-11-29	0.450	0.460	0.410	0.440	0.350	4,709,700
2021-11-26	0.545	0.545	0.445	0.450	0.358	10,376,100
2021-11-25	0.625	0.645	0.540	0.550	0.437	8,401,400
2021-11-24	0.630	0.635	0.625	0.630	0.500	372,800
2021-11-23	0.630	0.640	0.630	0.635	0.504	269,200
2021-11-22	0.640	0.640	0.630	0.630	0.500	123,600
2021-11-19	0.640	0.645	0.635	0.635	0.504	156,900
2021-11-18	0.630	0.640	0.625	0.635	0.504	361,000
2021-11-17	0.650	0.650	0.625	0.630	0.500	1,324,800
2021-11-16	0.655	0.660	0.650	0.660	0.524	488,800
2021-11-15	0.670	0.670	0.655	0.660	0.524	570,700
2021-11-12	0.665	0.670	0.665	0.670	0.532	1,251,500
2021-11-11	0.670	0.670	0.665	0.665	0.528	149,900
2021-11-10	0.675	0.675	0.665	0.670	0.532	581,400
2021-11-09	0.665	0.675	0.660	0.670	0.532	1,105,400
2021-11-08	0.685	0.685	0.660	0.665	0.528	379,700
2021-11-05	0.685	0.685	0.670	0.680	0.540	872,900
2021-11-03	0.695	0.695	0.685	0.685	0.544	263,300
2021-11-02	0.695	0.700	0.690	0.700	0.556	741,700
2021-11-01	0.705	0.705	0.685	0.690	0.548	829,700
2021-10-29	0.705	0.710	0.695	0.705	0.560	542,600
2021-10-28	0.705	0.715	0.695	0.705	0.560	963,600
2021-10-27	0.695	0.705	0.685	0.705	0.560	497,900
2021-10-26	0.690	0.695	0.690	0.690	0.548	191,300
2021-10-25	0.700	0.700	0.690	0.690	0.548	913,700
2021-10-22	0.700	0.710	0.700	0.705	0.560	347,900

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.