MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.320	0.320	0.320	0.320	0.320	2,600
2023-09-25	0.325	0.330	0.320	0.330	0.330	75,700
2023-09-22	0.320	0.320	0.320	0.320	0.320	20,000
2023-09-21	0.330	0.330	0.320	0.320	0.320	22,700
2023-09-20	0.330	0.335	0.330	0.335	0.335	17,000
2023-09-19	0.330	0.330	0.330	0.330	0.330	56,000
2023-09-15	0.320	0.320	0.320	0.320	0.320	156,500
2023-09-14	0.330	0.330	0.330	0.330	0.330	30,600
2023-09-13	0.330	0.330	0.330	0.330	0.330	5,000
2023-09-12	0.330	0.330	0.330	0.330	0.330	9,600
2023-09-11	0.330	0.330	0.325	0.330	0.330	70,800
2023-09-08	0.330	0.340	0.330	0.340	0.340	8,100
2023-09-07	0.335	0.335	0.330	0.330	0.330	84,200
2023-09-06	0.340	0.340	0.325	0.330	0.330	319,500
2023-09-05	0.320	0.320	0.315	0.320	0.320	39,400
2023-09-04	0.330	0.330	0.320	0.325	0.325	250,200
2023-09-01	0.325	0.325	0.320	0.320	0.320	88,200
2023-08-30	0.320	0.325	0.320	0.325	0.325	80,200
2023-08-29	0.330	0.330	0.320	0.325	0.325	417,000
2023-08-28	0.345	0.345	0.335	0.345	0.345	235,500
2023-08-25	0.350	0.350	0.335	0.345	0.345	55,800
2023-08-24	0.350	0.350	0.345	0.350	0.350	35,900
2023-08-23	0.360	0.360	0.335	0.335	0.335	79,400
2023-08-22	0.385	0.385	0.350	0.360	0.360	642,400
2023-08-21	0.360	0.390	0.360	0.380	0.380	349,300
2023-08-18	0.360	0.360	0.355	0.360	0.360	113,700
2023-08-17	0.355	0.365	0.355	0.360	0.360	694,400
2023-08-16	0.360	0.360	0.350	0.355	0.355	178,700
2023-08-15	0.355	0.360	0.350	0.360	0.360	60,400
2023-08-14	0.350	0.365	0.350	0.360	0.360	739,500
2023-08-11	0.340	0.340	0.340	0.340	0.340	30,000
2023-08-10	0.345	0.345	0.335	0.335	0.335	29,400
2023-08-09	0.345	0.345	0.345	0.345	0.345	7,500
2023-08-08	0.330	0.340	0.330	0.340	0.340	43,200
2023-08-04	0.330	0.330	0.330	0.330	0.330	4,600
2023-08-03	0.340	0.350	0.340	0.340	0.340	143,400
2023-08-02	0.325	0.325	0.325	0.325	0.325	14,700
2023-07-31	0.335	0.335	0.325	0.325	0.325	53,000
2023-07-28	0.340	0.340	0.340	0.340	0.340	28,800
2023-07-27	0.340	0.340	0.340	0.340	0.340	25,500
2023-07-26	0.340	0.340	0.340	0.340	0.340	4,800
2023-07-25	0.315	0.345	0.315	0.340	0.340	23,500
2023-07-24	0.345	0.345	0.315	0.315	0.315	6,000
2023-07-21	0.310	0.335	0.310	0.335	0.335	312,000
2023-07-20	0.310	0.310	0.310	0.310	0.310	59,400
2023-07-17	0.305	0.305	0.305	0.305	0.305	100
2023-07-13	0.305	0.305	0.305	0.305	0.305	1,000
2023-07-11	0.305	0.305	0.300	0.305	0.305	95,600
2023-07-05	0.305	0.330	0.305	0.305	0.305	41,000
2023-07-03	0.305	0.305	0.305	0.305	0.305	52,000
2023-06-30	0.310	0.310	0.310	0.310	0.310	3,000
2023-06-26	0.310	0.310	0.310	0.310	0.310	2,600
2023-06-23	0.320	0.325	0.305	0.310	0.310	43,100
2023-06-16	0.320	0.325	0.320	0.320	0.320	195,000
2023-06-15	0.315	0.320	0.310	0.320	0.320	12,000
2023-06-14	0.330	0.335	0.320	0.335	0.335	51,000
2023-06-13	0.305	0.335	0.305	0.335	0.335	10,100
2023-06-12	0.310	0.310	0.310	0.310	0.310	33,000
2023-06-09	0.310	0.310	0.310	0.310	0.310	1,000
2023-06-07	0.320	0.325	0.320	0.320	0.320	89,000

← NewerPage 13 of 18 · 1,071 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.