MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.395	0.395	0.380	0.385	0.385	331,400
2023-12-26	0.395	0.400	0.395	0.395	0.395	141,200
2023-12-22	0.400	0.405	0.395	0.400	0.400	472,100
2023-12-21	0.380	0.400	0.380	0.400	0.400	366,400
2023-12-20	0.400	0.400	0.380	0.385	0.385	526,900
2023-12-19	0.375	0.405	0.375	0.400	0.400	1,523,300
2023-12-18	0.370	0.380	0.370	0.375	0.375	162,400
2023-12-15	0.370	0.375	0.365	0.370	0.370	398,200
2023-12-14	0.365	0.380	0.365	0.375	0.375	245,400
2023-12-13	0.370	0.370	0.370	0.370	0.370	206,300
2023-12-12	0.380	0.380	0.365	0.370	0.370	312,600
2023-12-11	0.370	0.380	0.365	0.375	0.375	491,100
2023-12-08	0.380	0.380	0.370	0.375	0.375	159,900
2023-12-07	0.375	0.385	0.375	0.375	0.375	708,300
2023-12-06	0.380	0.390	0.370	0.375	0.375	1,455,800
2023-12-05	0.380	0.385	0.380	0.380	0.380	244,800
2023-12-04	0.390	0.400	0.380	0.380	0.380	612,600
2023-12-01	0.400	0.405	0.395	0.405	0.405	532,200
2023-11-30	0.405	0.415	0.405	0.405	0.405	338,600
2023-11-29	0.410	0.415	0.400	0.405	0.405	745,700
2023-11-28	0.410	0.420	0.405	0.405	0.405	679,300
2023-11-27	0.410	0.420	0.400	0.415	0.415	476,900
2023-11-24	0.420	0.425	0.410	0.410	0.410	1,435,100
2023-11-23	0.415	0.425	0.410	0.415	0.415	984,000
2023-11-22	0.425	0.435	0.415	0.420	0.420	1,051,300
2023-11-21	0.455	0.455	0.410	0.425	0.425	4,506,300
2023-11-20	0.460	0.475	0.450	0.455	0.455	1,495,200
2023-11-17	0.460	0.470	0.445	0.460	0.460	1,943,100
2023-11-16	0.600	0.610	0.445	0.445	0.445	11,843,000
2023-11-15	0.350	0.350	0.345	0.345	0.345	143,100
2023-11-14	0.350	0.350	0.350	0.350	0.350	55,100
2023-11-10	0.345	0.350	0.345	0.345	0.345	144,500
2023-11-09	0.355	0.355	0.345	0.350	0.350	98,500
2023-11-08	0.355	0.355	0.350	0.355	0.355	252,000
2023-11-07	0.355	0.355	0.355	0.355	0.355	992,900
2023-11-06	0.350	0.360	0.350	0.355	0.355	1,563,100
2023-11-03	0.345	0.350	0.345	0.345	0.345	283,800
2023-11-02	0.340	0.340	0.340	0.340	0.340	2,000
2023-11-01	0.350	0.355	0.340	0.340	0.340	191,600
2023-10-31	0.330	0.350	0.330	0.350	0.350	87,800
2023-10-30	0.330	0.335	0.330	0.330	0.330	196,300
2023-10-27	0.330	0.330	0.315	0.320	0.320	115,400
2023-10-26	0.330	0.330	0.320	0.330	0.330	205,100
2023-10-24	0.330	0.330	0.330	0.330	0.330	100
2023-10-23	0.330	0.330	0.330	0.330	0.330	53,000
2023-10-20	0.330	0.330	0.330	0.330	0.330	76,000
2023-10-19	0.330	0.330	0.330	0.330	0.330	23,000
2023-10-18	0.335	0.335	0.330	0.330	0.330	20,000
2023-10-17	0.340	0.340	0.340	0.340	0.340	5,000
2023-10-16	0.335	0.335	0.335	0.335	0.335	5,100
2023-10-13	0.335	0.340	0.335	0.340	0.340	614,000
2023-10-11	0.325	0.325	0.325	0.325	0.325	70,000
2023-10-10	0.325	0.325	0.325	0.325	0.325	5,200
2023-10-09	0.330	0.340	0.330	0.340	0.340	33,100
2023-10-06	0.340	0.340	0.340	0.340	0.340	110,000
2023-10-05	0.330	0.340	0.330	0.340	0.340	71,000
2023-10-04	0.325	0.345	0.325	0.330	0.330	60,000
2023-10-03	0.325	0.330	0.325	0.330	0.330	70,000
2023-10-02	0.320	0.320	0.320	0.320	0.320	9,000
2023-09-29	0.320	0.320	0.320	0.320	0.320	20,000

← NewerPage 12 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.