MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.380	0.380	0.380	0.380	0.380	5,000
2023-01-20	0.380	0.380	0.380	0.380	0.380	6,900
2023-01-19	0.360	0.380	0.360	0.370	0.370	5,700
2023-01-16	0.385	0.385	0.380	0.380	0.380	33,000
2023-01-12	0.390	0.400	0.390	0.390	0.390	41,200
2023-01-11	0.400	0.400	0.400	0.400	0.400	200
2023-01-10	0.375	0.375	0.375	0.375	0.375	54,000
2023-01-09	0.395	0.395	0.395	0.395	0.395	20,000
2023-01-06	0.375	0.400	0.370	0.380	0.380	259,700
2023-01-05	0.375	0.375	0.375	0.375	0.375	37,200
2023-01-04	0.390	0.390	0.380	0.380	0.380	20,000
2023-01-03	0.380	0.400	0.380	0.400	0.400	6,100
2022-12-28	0.385	0.385	0.385	0.385	0.385	9,800
2022-12-22	0.385	0.385	0.385	0.385	0.385	42,100
2022-12-19	0.380	0.380	0.375	0.375	0.375	10,000
2022-12-12	0.380	0.380	0.380	0.380	0.380	10,000
2022-12-09	0.380	0.380	0.380	0.380	0.380	5,000
2022-12-08	0.380	0.385	0.380	0.385	0.385	12,000
2022-12-07	0.390	0.390	0.390	0.390	0.390	140,000
2022-12-06	0.400	0.400	0.390	0.390	0.390	36,600
2022-12-05	0.390	0.400	0.390	0.400	0.400	61,800
2022-12-02	0.380	0.395	0.370	0.395	0.395	8,200
2022-12-01	0.370	0.390	0.370	0.380	0.380	98,500
2022-11-30	0.380	0.380	0.380	0.380	0.380	10,000
2022-11-24	0.370	0.385	0.370	0.385	0.385	42,600
2022-11-23	0.375	0.385	0.370	0.370	0.370	34,900
2022-11-22	0.375	0.375	0.375	0.375	0.375	900
2022-11-21	0.395	0.395	0.395	0.395	0.395	5,000
2022-11-17	0.380	0.395	0.375	0.395	0.395	10,000
2022-11-15	0.400	0.400	0.380	0.380	0.380	25,200
2022-11-14	0.400	0.400	0.400	0.400	0.400	30,400
2022-11-11	0.400	0.400	0.380	0.395	0.395	13,000
2022-11-10	0.390	0.400	0.390	0.400	0.400	35,000
2022-11-09	0.385	0.395	0.385	0.395	0.395	35,000
2022-11-08	0.375	0.375	0.375	0.375	0.375	15,000
2022-11-07	0.370	0.375	0.370	0.375	0.375	27,500
2022-11-03	0.370	0.370	0.370	0.370	0.370	45,700
2022-11-02	0.355	0.365	0.355	0.360	0.360	26,100
2022-11-01	0.380	0.380	0.355	0.360	0.360	299,000
2022-10-31	0.415	0.415	0.415	0.415	0.415	1,000
2022-10-27	0.385	0.415	0.380	0.415	0.415	17,000
2022-10-26	0.415	0.415	0.405	0.405	0.405	60,000
2022-10-21	0.420	0.420	0.415	0.415	0.415	300
2022-10-18	0.375	0.375	0.375	0.375	0.375	5,000
2022-10-14	0.375	0.375	0.375	0.375	0.375	5,000
2022-10-13	0.375	0.375	0.375	0.375	0.375	10,000
2022-10-12	0.370	0.370	0.370	0.370	0.370	5,000
2022-10-11	0.400	0.405	0.370	0.370	0.370	164,900
2022-10-07	0.400	0.400	0.400	0.400	0.400	14,100
2022-10-06	0.380	0.400	0.380	0.400	0.400	60,000
2022-10-05	0.380	0.380	0.380	0.380	0.380	45,900
2022-10-04	0.380	0.380	0.380	0.380	0.380	2,000
2022-10-03	0.385	0.385	0.385	0.385	0.385	4,000
2022-09-28	0.390	0.400	0.380	0.400	0.400	322,000
2022-09-27	0.400	0.400	0.400	0.400	0.400	60,000
2022-09-26	0.385	0.385	0.385	0.385	0.385	30,000
2022-09-23	0.400	0.410	0.395	0.410	0.410	76,000
2022-09-22	0.410	0.410	0.405	0.410	0.410	68,500
2022-09-21	0.410	0.410	0.410	0.410	0.410	7,000
2022-09-20	0.415	0.415	0.415	0.415	0.415	15,000

← NewerPage 15 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.