MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-29	0.360	0.380	0.355	0.360	0.360	475,300
2024-03-27	0.365	0.365	0.355	0.355	0.355	152,100
2024-03-26	0.360	0.360	0.360	0.360	0.360	86,200
2024-03-25	0.355	0.355	0.355	0.355	0.355	3,500
2024-03-22	0.355	0.355	0.355	0.355	0.355	28,000
2024-03-21	0.355	0.355	0.355	0.355	0.355	3,000
2024-03-20	0.355	0.370	0.355	0.365	0.365	9,500
2024-03-19	0.365	0.365	0.355	0.355	0.355	67,300
2024-03-18	0.360	0.365	0.360	0.360	0.360	28,900
2024-03-15	0.360	0.360	0.360	0.360	0.360	11,400
2024-03-14	0.355	0.365	0.355	0.365	0.365	105,100
2024-03-13	0.355	0.355	0.355	0.355	0.355	10,000
2024-03-12	0.350	0.355	0.350	0.355	0.355	44,000
2024-03-11	0.355	0.355	0.350	0.350	0.350	20,000
2024-03-07	0.365	0.365	0.355	0.365	0.365	64,100
2024-03-06	0.355	0.355	0.355	0.355	0.355	2,000
2024-03-05	0.355	0.375	0.355	0.375	0.375	30,500
2024-03-04	0.365	0.375	0.360	0.365	0.365	244,600
2024-03-01	0.355	0.355	0.355	0.355	0.355	13,000
2024-02-29	0.355	0.360	0.355	0.360	0.360	20,000
2024-02-28	0.365	0.365	0.360	0.360	0.360	8,000
2024-02-27	0.355	0.360	0.355	0.360	0.360	12,000
2024-02-26	0.365	0.365	0.360	0.360	0.360	200,000
2024-02-23	0.365	0.365	0.365	0.365	0.365	10,000
2024-02-22	0.365	0.375	0.365	0.375	0.375	55,400
2024-02-21	0.375	0.375	0.365	0.365	0.365	16,000
2024-02-20	0.365	0.375	0.365	0.375	0.375	21,100
2024-02-19	0.370	0.375	0.370	0.375	0.375	31,600
2024-02-16	0.370	0.375	0.370	0.370	0.370	49,000
2024-02-15	0.365	0.370	0.365	0.365	0.365	250,100
2024-02-14	0.360	0.375	0.360	0.375	0.375	106,600
2024-02-09	0.360	0.370	0.360	0.370	0.370	470,700
2024-02-08	0.345	0.365	0.345	0.345	0.345	21,200
2024-02-07	0.350	0.365	0.340	0.350	0.350	833,000
2024-02-06	0.350	0.375	0.345	0.375	0.375	245,800
2024-02-05	0.360	0.360	0.355	0.355	0.355	85,400
2024-02-02	0.365	0.375	0.360	0.370	0.370	55,500
2024-01-31	0.360	0.370	0.360	0.370	0.370	33,400
2024-01-30	0.370	0.375	0.360	0.360	0.360	283,200
2024-01-29	0.365	0.375	0.360	0.375	0.375	118,600
2024-01-26	0.365	0.370	0.365	0.365	0.365	1,358,500
2024-01-24	0.350	0.370	0.350	0.365	0.365	640,600
2024-01-23	0.355	0.365	0.345	0.355	0.355	1,440,200
2024-01-22	0.345	0.360	0.345	0.355	0.355	637,200
2024-01-19	0.340	0.355	0.330	0.350	0.350	1,421,500
2024-01-18	0.380	0.380	0.340	0.345	0.345	1,982,800
2024-01-17	0.395	0.395	0.365	0.375	0.375	1,150,200
2024-01-16	0.420	0.420	0.395	0.400	0.400	326,400
2024-01-15	0.415	0.420	0.410	0.420	0.420	203,300
2024-01-12	0.415	0.430	0.415	0.420	0.420	213,500
2024-01-11	0.420	0.420	0.420	0.420	0.420	282,000
2024-01-10	0.430	0.430	0.415	0.420	0.420	521,000
2024-01-09	0.440	0.440	0.430	0.430	0.430	495,500
2024-01-08	0.420	0.440	0.420	0.435	0.435	857,100
2024-01-05	0.420	0.430	0.415	0.420	0.420	674,600
2024-01-04	0.430	0.435	0.415	0.420	0.420	622,500
2024-01-03	0.395	0.430	0.395	0.425	0.425	2,333,300
2024-01-02	0.390	0.395	0.390	0.395	0.395	86,000
2023-12-29	0.385	0.400	0.385	0.400	0.400	392,900
2023-12-28	0.390	0.400	0.390	0.390	0.390	451,200

← NewerPage 11 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.