Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.345	0.350	0.345	0.350	0.330	310,000
2024-11-21	0.350	0.350	0.345	0.345	0.325	74,300
2024-11-20	0.350	0.355	0.350	0.355	0.334	326,700
2024-11-19	0.350	0.360	0.350	0.355	0.334	123,700
2024-11-18	0.350	0.350	0.350	0.350	0.330	113,800
2024-11-15	0.360	0.360	0.350	0.350	0.330	247,800
2024-11-14	0.350	0.360	0.345	0.360	0.339	423,100
2024-11-13	0.355	0.355	0.345	0.350	0.330	332,700
2024-11-12	0.350	0.355	0.350	0.350	0.330	410,000
2024-11-11	0.350	0.355	0.350	0.355	0.334	53,800
2024-11-08	0.355	0.355	0.350	0.355	0.334	196,400
2024-11-07	0.360	0.360	0.355	0.355	0.334	204,200
2024-11-06	0.355	0.360	0.350	0.360	0.339	123,000
2024-11-05	0.355	0.355	0.350	0.355	0.334	195,800
2024-11-04	0.360	0.360	0.350	0.355	0.334	112,600
2024-11-01	0.355	0.360	0.350	0.360	0.339	221,100
2024-10-29	0.360	0.360	0.350	0.355	0.334	49,000
2024-10-28	0.350	0.355	0.350	0.355	0.334	48,600
2024-10-25	0.365	0.365	0.355	0.355	0.334	191,800
2024-10-24	0.355	0.365	0.355	0.365	0.344	112,300
2024-10-23	0.350	0.355	0.350	0.350	0.330	62,000
2024-10-22	0.355	0.355	0.350	0.355	0.334	93,400
2024-10-21	0.355	0.360	0.350	0.355	0.334	156,300
2024-10-18	0.355	0.360	0.355	0.355	0.334	137,100
2024-10-17	0.355	0.360	0.350	0.360	0.339	184,100
2024-10-16	0.355	0.360	0.355	0.355	0.334	235,000
2024-10-15	0.360	0.360	0.355	0.355	0.334	97,300
2024-10-14	0.360	0.360	0.360	0.360	0.339	41,200
2024-10-11	0.365	0.365	0.360	0.360	0.339	231,200
2024-10-10	0.355	0.360	0.355	0.360	0.339	157,800
2024-10-09	0.355	0.360	0.355	0.355	0.334	142,300
2024-10-08	0.355	0.355	0.350	0.350	0.330	132,000
2024-10-07	0.350	0.355	0.350	0.355	0.334	60,200
2024-10-04	0.355	0.355	0.355	0.355	0.334	30,000
2024-10-03	0.355	0.365	0.355	0.355	0.334	332,900
2024-10-02	0.350	0.350	0.350	0.350	0.330	55,300
2024-10-01	0.355	0.355	0.350	0.350	0.330	151,000
2024-09-30	0.355	0.355	0.350	0.355	0.334	108,500
2024-09-27	0.355	0.355	0.350	0.355	0.334	11,200
2024-09-26	0.360	0.360	0.350	0.350	0.330	343,100
2024-09-25	0.365	0.370	0.360	0.360	0.339	200,500
2024-09-24	0.360	0.360	0.360	0.360	0.339	77,000
2024-09-23	0.365	0.365	0.355	0.360	0.339	58,100
2024-09-20	0.355	0.365	0.355	0.365	0.344	467,400
2024-09-19	0.335	0.355	0.335	0.355	0.334	791,200
2024-09-18	0.335	0.340	0.330	0.335	0.316	792,800
2024-09-17	0.345	0.345	0.340	0.340	0.320	208,800
2024-09-13	0.345	0.345	0.340	0.345	0.325	432,200
2024-09-12	0.350	0.350	0.345	0.345	0.325	941,500
2024-09-11	0.355	0.355	0.350	0.350	0.330	529,400
2024-09-10	0.355	0.355	0.350	0.355	0.334	383,300
2024-09-09	0.350	0.360	0.350	0.355	0.334	527,700
2024-09-06	0.355	0.355	0.350	0.355	0.334	711,100
2024-09-05	0.360	0.360	0.350	0.355	0.334	697,500
2024-09-04	0.370	0.370	0.350	0.360	0.339	2,472,800
2024-09-03	0.380	0.380	0.365	0.370	0.349	974,000
2024-09-02	0.380	0.380	0.370	0.380	0.358	1,591,400
2024-08-30	0.385	0.385	0.380	0.385	0.363	122,000
2024-08-29	0.385	0.385	0.380	0.385	0.363	155,700
2024-08-28	0.385	0.385	0.380	0.385	0.363	904,800

← NewerPage 9 of 21 · 1,235 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.