MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-01	0.355	0.355	0.355	0.355	0.355	19,700
2024-06-28	0.350	0.360	0.350	0.350	0.350	107,300
2024-06-27	0.350	0.350	0.350	0.350	0.350	60,000
2024-06-26	0.355	0.360	0.350	0.360	0.360	171,300
2024-06-25	0.355	0.355	0.355	0.355	0.355	8,700
2024-06-24	0.355	0.355	0.355	0.355	0.355	10,000
2024-06-21	0.355	0.355	0.355	0.355	0.355	24,600
2024-06-20	0.355	0.355	0.355	0.355	0.355	33,700
2024-06-19	0.360	0.360	0.360	0.360	0.360	130,000
2024-06-18	0.365	0.365	0.360	0.360	0.360	234,900
2024-06-14	0.360	0.365	0.360	0.365	0.365	71,000
2024-06-13	0.360	0.360	0.355	0.360	0.360	120,200
2024-06-12	0.365	0.370	0.360	0.370	0.370	664,300
2024-06-11	0.365	0.370	0.365	0.370	0.370	70,000
2024-06-10	0.360	0.365	0.360	0.365	0.365	90,000
2024-06-07	0.370	0.370	0.360	0.360	0.360	298,600
2024-06-06	0.365	0.365	0.355	0.360	0.360	44,400
2024-06-05	0.370	0.370	0.360	0.370	0.370	253,000
2024-06-04	0.365	0.370	0.350	0.370	0.370	849,900
2024-05-31	0.390	0.390	0.380	0.380	0.380	181,800
2024-05-30	0.385	0.390	0.375	0.390	0.390	143,400
2024-05-29	0.385	0.385	0.380	0.385	0.385	60,000
2024-05-28	0.385	0.385	0.385	0.385	0.385	67,300
2024-05-27	0.405	0.405	0.385	0.385	0.385	365,300
2024-05-24	0.405	0.405	0.400	0.400	0.400	70,400
2024-05-23	0.390	0.405	0.380	0.405	0.405	1,857,900
2024-05-21	0.390	0.395	0.385	0.390	0.390	196,000
2024-05-20	0.390	0.395	0.390	0.395	0.395	35,000
2024-05-17	0.385	0.390	0.385	0.390	0.390	65,000
2024-05-16	0.390	0.390	0.375	0.385	0.385	476,000
2024-05-15	0.385	0.405	0.385	0.385	0.385	612,100
2024-05-14	0.380	0.390	0.380	0.390	0.390	52,600
2024-05-13	0.380	0.390	0.380	0.390	0.390	170,300
2024-05-10	0.385	0.390	0.375	0.385	0.385	352,300
2024-05-09	0.395	0.395	0.390	0.390	0.390	23,000
2024-05-08	0.400	0.400	0.390	0.395	0.395	180,000
2024-05-07	0.390	0.400	0.390	0.400	0.400	382,000
2024-05-06	0.375	0.395	0.375	0.390	0.390	196,000
2024-05-03	0.375	0.380	0.375	0.380	0.380	305,900
2024-05-02	0.375	0.375	0.370	0.375	0.375	250,500
2024-04-30	0.380	0.385	0.375	0.375	0.375	496,700
2024-04-29	0.385	0.385	0.375	0.375	0.375	474,500
2024-04-26	0.400	0.415	0.385	0.385	0.385	2,224,500
2024-04-25	0.380	0.410	0.380	0.400	0.400	1,872,400
2024-04-24	0.375	0.390	0.375	0.385	0.385	280,400
2024-04-23	0.375	0.380	0.370	0.375	0.375	651,100
2024-04-22	0.360	0.375	0.355	0.375	0.375	295,700
2024-04-19	0.355	0.355	0.355	0.355	0.355	805,500
2024-04-18	0.355	0.365	0.355	0.365	0.365	129,100
2024-04-17	0.350	0.350	0.350	0.350	0.350	14,300
2024-04-16	0.360	0.360	0.345	0.355	0.355	382,800
2024-04-15	0.365	0.370	0.365	0.365	0.365	124,700
2024-04-12	0.375	0.375	0.375	0.375	0.375	35,500
2024-04-09	0.360	0.365	0.360	0.365	0.365	127,400
2024-04-08	0.365	0.365	0.360	0.360	0.360	250,300
2024-04-05	0.370	0.370	0.365	0.370	0.370	113,300
2024-04-04	0.380	0.385	0.375	0.375	0.375	54,400
2024-04-03	0.380	0.395	0.380	0.385	0.385	301,700
2024-04-02	0.375	0.390	0.375	0.380	0.380	1,064,200
2024-04-01	0.355	0.380	0.355	0.375	0.375	290,200

← NewerPage 10 of 18 · 1,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-23	0.0600 MYR

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