Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.300	0.305	0.300	0.305	0.305	25,300
2025-08-18	0.300	0.305	0.300	0.305	0.305	15,900
2025-08-15	0.300	0.305	0.300	0.305	0.305	40,300
2025-08-14	0.310	0.310	0.300	0.300	0.300	70,800
2025-08-13	0.305	0.315	0.295	0.310	0.310	289,300
2025-08-12	0.305	0.305	0.300	0.305	0.305	41,100
2025-08-11	0.300	0.305	0.290	0.305	0.305	233,500
2025-08-08	0.300	0.305	0.300	0.305	0.305	559,900
2025-08-07	0.305	0.310	0.305	0.310	0.310	76,500
2025-08-06	0.305	0.310	0.300	0.300	0.300	207,800
2025-08-05	0.310	0.310	0.305	0.310	0.310	155,200
2025-08-04	0.315	0.320	0.310	0.315	0.315	36,400
2025-08-01	0.310	0.325	0.305	0.315	0.315	1,347,100
2025-07-31	0.305	0.310	0.305	0.310	0.310	3,000
2025-07-30	0.300	0.315	0.300	0.310	0.310	44,700
2025-07-29	0.320	0.320	0.300	0.320	0.320	348,900
2025-07-28	0.315	0.315	0.305	0.305	0.305	171,400
2025-07-25	0.320	0.320	0.310	0.315	0.315	168,000
2025-07-24	0.310	0.330	0.310	0.320	0.320	2,959,100
2025-07-23	0.305	0.310	0.305	0.310	0.310	155,700
2025-07-22	0.300	0.300	0.300	0.300	0.300	88,600
2025-07-21	0.300	0.305	0.300	0.305	0.305	49,100
2025-07-18	0.300	0.310	0.300	0.310	0.310	220,200
2025-07-17	0.310	0.310	0.295	0.305	0.305	105,200
2025-07-16	0.300	0.300	0.300	0.300	0.300	78,000
2025-07-15	0.300	0.305	0.300	0.300	0.300	279,100
2025-07-14	0.310	0.310	0.300	0.305	0.305	390,900
2025-07-11	0.315	0.315	0.310	0.315	0.315	40,100
2025-07-10	0.305	0.320	0.305	0.320	0.320	33,100
2025-07-09	0.325	0.325	0.310	0.320	0.320	265,000
2025-07-08	0.340	0.345	0.335	0.345	0.325	678,400
2025-07-07	0.345	0.345	0.335	0.340	0.320	403,100
2025-07-04	0.340	0.345	0.335	0.345	0.325	372,600
2025-07-03	0.330	0.340	0.330	0.340	0.320	689,200
2025-07-02	0.330	0.330	0.325	0.330	0.311	77,400
2025-07-01	0.325	0.330	0.320	0.330	0.311	227,400
2025-06-30	0.325	0.325	0.320	0.325	0.306	396,900
2025-06-26	0.320	0.325	0.315	0.320	0.301	225,700
2025-06-25	0.310	0.320	0.310	0.320	0.301	901,800
2025-06-24	0.305	0.305	0.305	0.305	0.287	100
2025-06-23	0.300	0.310	0.295	0.300	0.283	189,200
2025-06-20	0.300	0.310	0.300	0.310	0.292	59,100
2025-06-19	0.300	0.310	0.300	0.310	0.292	58,100
2025-06-18	0.300	0.310	0.300	0.310	0.292	73,000
2025-06-17	0.305	0.310	0.300	0.310	0.292	121,000
2025-06-13	0.300	0.310	0.295	0.310	0.292	97,200
2025-06-12	0.310	0.310	0.310	0.310	0.292	39,000
2025-06-11	0.315	0.315	0.305	0.310	0.292	78,700
2025-06-10	0.315	0.315	0.310	0.310	0.292	195,700
2025-06-09	0.305	0.315	0.300	0.315	0.297	569,900
2025-06-06	0.290	0.305	0.290	0.300	0.283	419,800
2025-06-05	0.280	0.290	0.280	0.285	0.269	86,000
2025-06-04	0.290	0.290	0.280	0.280	0.264	9,000
2025-06-03	0.285	0.290	0.280	0.290	0.273	73,700
2025-05-30	0.280	0.290	0.280	0.290	0.273	43,100
2025-05-29	0.280	0.290	0.280	0.290	0.273	85,500
2025-05-28	0.290	0.295	0.280	0.290	0.273	111,700
2025-05-27	0.295	0.295	0.280	0.285	0.269	39,000
2025-05-26	0.285	0.295	0.270	0.290	0.273	95,000
2025-05-23	0.285	0.295	0.280	0.295	0.278	31,900

← NewerPage 6 of 21 · 1,237 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.