Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.310	0.310	0.300	0.310	0.292	204,500
2025-02-20	0.310	0.310	0.300	0.310	0.292	569,100
2025-02-19	0.315	0.315	0.310	0.310	0.292	27,000
2025-02-18	0.310	0.315	0.310	0.315	0.297	157,500
2025-02-17	0.310	0.315	0.310	0.315	0.297	16,100
2025-02-14	0.310	0.315	0.310	0.315	0.297	244,700
2025-02-13	0.310	0.315	0.310	0.315	0.297	113,500
2025-02-12	0.320	0.320	0.320	0.320	0.301	30,000
2025-02-10	0.325	0.325	0.315	0.320	0.301	71,800
2025-02-07	0.320	0.320	0.320	0.320	0.301	57,000
2025-02-06	0.320	0.320	0.315	0.315	0.297	38,000
2025-02-05	0.310	0.320	0.310	0.320	0.301	256,600
2025-02-04	0.315	0.315	0.310	0.310	0.292	97,400
2025-02-03	0.310	0.315	0.305	0.310	0.292	24,300
2025-01-31	0.315	0.320	0.310	0.310	0.292	443,100
2025-01-28	0.315	0.315	0.310	0.315	0.297	432,700
2025-01-27	0.315	0.315	0.310	0.315	0.297	255,400
2025-01-24	0.310	0.315	0.310	0.315	0.297	186,000
2025-01-23	0.315	0.320	0.310	0.310	0.292	156,200
2025-01-22	0.320	0.320	0.315	0.315	0.297	273,400
2025-01-21	0.315	0.320	0.315	0.320	0.301	160,700
2025-01-20	0.320	0.320	0.310	0.315	0.297	218,600
2025-01-17	0.320	0.320	0.310	0.315	0.297	239,500
2025-01-16	0.315	0.320	0.310	0.320	0.301	878,700
2025-01-15	0.320	0.325	0.315	0.315	0.297	142,700
2025-01-14	0.325	0.325	0.320	0.320	0.301	171,000
2025-01-13	0.320	0.325	0.320	0.325	0.306	159,300
2025-01-10	0.325	0.330	0.325	0.325	0.306	159,400
2025-01-09	0.325	0.325	0.320	0.325	0.306	105,500
2025-01-08	0.325	0.330	0.320	0.320	0.301	174,000
2025-01-07	0.315	0.330	0.315	0.330	0.311	888,400
2025-01-06	0.315	0.320	0.315	0.315	0.297	542,700
2025-01-03	0.315	0.315	0.315	0.315	0.297	296,600
2025-01-02	0.310	0.315	0.310	0.315	0.297	33,300
2024-12-31	0.315	0.315	0.315	0.315	0.297	33,900
2024-12-30	0.315	0.315	0.315	0.315	0.297	151,000
2024-12-27	0.315	0.320	0.315	0.315	0.297	234,100
2024-12-26	0.315	0.315	0.315	0.315	0.297	76,800
2024-12-24	0.315	0.315	0.315	0.315	0.297	39,700
2024-12-23	0.315	0.315	0.310	0.315	0.297	186,300
2024-12-20	0.315	0.320	0.315	0.315	0.297	254,900
2024-12-19	0.315	0.315	0.315	0.315	0.297	146,000
2024-12-18	0.315	0.320	0.315	0.320	0.301	564,500
2024-12-17	0.320	0.320	0.320	0.320	0.301	67,600
2024-12-16	0.315	0.320	0.315	0.320	0.301	396,300
2024-12-13	0.315	0.315	0.315	0.315	0.297	238,000
2024-12-12	0.315	0.320	0.315	0.315	0.297	341,700
2024-12-11	0.315	0.320	0.315	0.315	0.297	248,100
2024-12-10	0.320	0.320	0.315	0.320	0.301	283,100
2024-12-09	0.320	0.320	0.315	0.320	0.301	443,300
2024-12-06	0.325	0.325	0.320	0.325	0.306	513,100
2024-12-05	0.320	0.325	0.320	0.320	0.301	1,092,100
2024-12-04	0.320	0.320	0.315	0.320	0.301	681,700
2024-12-03	0.325	0.325	0.320	0.320	0.301	712,200
2024-12-02	0.330	0.330	0.315	0.325	0.306	1,858,800
2024-11-29	0.340	0.340	0.335	0.340	0.320	368,200
2024-11-28	0.340	0.345	0.340	0.340	0.320	131,700
2024-11-27	0.345	0.345	0.340	0.340	0.320	107,700
2024-11-26	0.340	0.345	0.335	0.345	0.325	398,300
2024-11-25	0.345	0.345	0.335	0.345	0.325	598,200

← NewerPage 8 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.