MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.305	0.335	0.305	0.325	0.325	46,000
2023-06-02	0.320	0.325	0.320	0.325	0.325	149,000
2023-06-01	0.325	0.325	0.325	0.325	0.325	30,000
2023-05-30	0.320	0.320	0.320	0.320	0.320	89,100
2023-05-29	0.310	0.310	0.310	0.310	0.310	6,000
2023-05-26	0.305	0.310	0.305	0.310	0.310	208,000
2023-05-24	0.305	0.305	0.305	0.305	0.305	8,900
2023-05-23	0.305	0.320	0.305	0.315	0.315	61,100
2023-05-19	0.305	0.325	0.305	0.325	0.325	36,300
2023-05-17	0.310	0.335	0.305	0.335	0.335	50,100
2023-05-16	0.315	0.315	0.315	0.315	0.315	30,000
2023-05-12	0.315	0.315	0.315	0.315	0.315	4,000
2023-05-11	0.315	0.320	0.315	0.320	0.320	14,900
2023-05-10	0.310	0.330	0.310	0.315	0.315	13,600
2023-05-09	0.320	0.330	0.310	0.310	0.310	42,500
2023-05-08	0.330	0.330	0.330	0.330	0.330	50,000
2023-05-05	0.335	0.335	0.330	0.330	0.330	88,900
2023-05-03	0.320	0.340	0.320	0.340	0.340	20,800
2023-04-28	0.335	0.340	0.335	0.340	0.340	16,000
2023-04-27	0.325	0.325	0.320	0.325	0.325	57,600
2023-04-26	0.340	0.340	0.340	0.340	0.340	3,000
2023-04-25	0.325	0.330	0.325	0.325	0.325	24,100
2023-04-20	0.330	0.335	0.330	0.330	0.330	54,500
2023-04-19	0.345	0.345	0.340	0.340	0.340	31,500
2023-04-17	0.340	0.350	0.335	0.350	0.350	209,900
2023-04-14	0.335	0.335	0.335	0.335	0.335	3,600
2023-04-13	0.350	0.350	0.350	0.350	0.350	50,400
2023-04-12	0.350	0.360	0.350	0.350	0.350	26,000
2023-04-11	0.340	0.340	0.340	0.340	0.340	600
2023-04-06	0.360	0.360	0.360	0.360	0.360	55,000
2023-04-03	0.330	0.330	0.330	0.330	0.330	1,000
2023-03-30	0.365	0.365	0.350	0.350	0.350	45,900
2023-03-24	0.330	0.355	0.330	0.355	0.355	8,100
2023-03-23	0.335	0.360	0.325	0.360	0.360	32,200
2023-03-22	0.335	0.350	0.335	0.345	0.345	66,400
2023-03-21	0.340	0.370	0.330	0.370	0.370	100,100
2023-03-16	0.340	0.365	0.340	0.345	0.345	158,700
2023-03-14	0.345	0.345	0.345	0.345	0.345	14,000
2023-03-13	0.345	0.345	0.345	0.345	0.345	34,700
2023-03-10	0.355	0.375	0.355	0.355	0.355	30,400
2023-03-09	0.340	0.385	0.340	0.380	0.380	94,400
2023-03-07	0.345	0.345	0.345	0.345	0.345	33,800
2023-03-06	0.340	0.345	0.340	0.345	0.345	42,000
2023-03-03	0.345	0.345	0.340	0.345	0.345	37,500
2023-03-02	0.345	0.350	0.340	0.345	0.345	54,000
2023-02-28	0.355	0.360	0.340	0.345	0.345	106,400
2023-02-27	0.375	0.375	0.330	0.340	0.340	614,800
2023-02-24	0.380	0.385	0.380	0.380	0.380	203,700
2023-02-20	0.370	0.380	0.370	0.380	0.380	42,900
2023-02-17	0.370	0.370	0.370	0.370	0.370	16,000
2023-02-16	0.375	0.380	0.375	0.380	0.380	12,000
2023-02-15	0.375	0.375	0.375	0.375	0.375	20,000
2023-02-14	0.370	0.375	0.370	0.370	0.370	27,200
2023-02-13	0.375	0.375	0.370	0.370	0.370	4,200
2023-02-10	0.380	0.380	0.370	0.375	0.375	23,100
2023-02-09	0.370	0.385	0.370	0.385	0.385	6,000
2023-02-08	0.375	0.380	0.370	0.380	0.380	79,900
2023-02-07	0.375	0.375	0.375	0.375	0.375	2,900
2023-02-02	0.385	0.395	0.385	0.395	0.395	144,600
2023-01-30	0.390	0.395	0.375	0.375	0.375	353,000

← NewerPage 14 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.