MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.430	0.430	0.430	0.430	0.430	2,300
2022-09-13	0.445	0.450	0.415	0.415	0.415	2,800
2022-09-12	0.420	0.460	0.420	0.420	0.420	156,200
2022-09-09	0.425	0.430	0.425	0.430	0.430	35,500
2022-09-08	0.435	0.435	0.420	0.420	0.420	50,000
2022-09-07	0.440	0.440	0.440	0.440	0.440	20,000
2022-09-06	0.445	0.445	0.440	0.440	0.440	15,000
2022-09-05	0.460	0.460	0.445	0.445	0.445	36,000
2022-09-02	0.460	0.460	0.460	0.460	0.460	31,300
2022-09-01	0.470	0.470	0.460	0.470	0.470	304,200
2022-08-29	0.480	0.480	0.475	0.475	0.475	3,800
2022-08-24	0.480	0.480	0.480	0.480	0.480	22,000
2022-08-22	0.475	0.475	0.475	0.475	0.475	20,000
2022-08-19	0.475	0.475	0.475	0.475	0.475	15,000
2022-08-18	0.475	0.475	0.475	0.475	0.475	5,800
2022-08-16	0.480	0.480	0.475	0.475	0.475	5,000
2022-08-15	0.475	0.475	0.475	0.475	0.475	55,000
2022-08-12	0.475	0.485	0.475	0.485	0.485	37,400
2022-08-11	0.475	0.475	0.475	0.475	0.475	3,300
2022-08-10	0.475	0.475	0.475	0.475	0.475	100
2022-08-05	0.470	0.480	0.470	0.480	0.480	35,000
2022-08-04	0.480	0.480	0.480	0.480	0.480	2,500
2022-08-03	0.475	0.480	0.470	0.480	0.480	48,900
2022-08-01	0.520	0.520	0.470	0.475	0.475	75,800
2022-07-29	0.485	0.520	0.485	0.520	0.520	11,100
2022-07-28	0.485	0.485	0.485	0.485	0.485	3,900
2022-07-22	0.485	0.485	0.485	0.485	0.485	15,000
2022-07-21	0.485	0.485	0.485	0.485	0.485	9,900
2022-07-18	0.485	0.485	0.485	0.485	0.485	20,000
2022-07-14	0.480	0.480	0.480	0.480	0.480	6,000
2022-07-13	0.475	0.475	0.475	0.475	0.475	2,000
2022-07-08	0.480	0.480	0.480	0.480	0.480	3,600
2022-06-29	0.475	0.475	0.475	0.475	0.475	18,200
2022-06-28	0.475	0.475	0.475	0.475	0.475	15,000
2022-06-27	0.470	0.475	0.470	0.475	0.475	17,000
2022-06-24	0.465	0.475	0.465	0.465	0.465	63,300
2022-06-23	0.465	0.465	0.465	0.465	0.465	200
2022-06-22	0.480	0.480	0.480	0.480	0.480	2,600
2022-06-21	0.480	0.495	0.480	0.495	0.495	60,000
2022-06-17	0.490	0.490	0.490	0.490	0.490	31,000
2022-06-16	0.490	0.495	0.490	0.490	0.490	89,000
2022-06-15	0.500	0.500	0.490	0.490	0.490	61,000
2022-06-13	0.510	0.510	0.500	0.500	0.500	40,500
2022-06-10	0.515	0.520	0.515	0.515	0.515	39,000
2022-06-09	0.520	0.520	0.520	0.520	0.520	2,000
2022-06-08	0.530	0.530	0.520	0.525	0.525	9,500
2022-06-07	0.525	0.525	0.525	0.525	0.525	64,300
2022-06-03	0.525	0.525	0.525	0.525	0.525	26,600
2022-06-02	0.530	0.530	0.530	0.530	0.530	2,000
2022-05-31	0.515	0.525	0.515	0.525	0.525	69,500
2022-05-30	0.510	0.515	0.510	0.515	0.515	16,400
2022-05-27	0.505	0.525	0.500	0.520	0.520	66,300
2022-05-26	0.555	0.555	0.505	0.525	0.525	228,000
2022-05-25	0.565	0.565	0.560	0.560	0.560	15,800
2022-05-24	0.560	0.585	0.560	0.570	0.570	183,400
2022-05-19	0.615	0.615	0.615	0.615	0.615	2,000
2022-05-12	0.600	0.620	0.595	0.620	0.620	22,100
2022-05-11	0.600	0.600	0.600	0.600	0.600	25,000
2022-05-10	0.610	0.610	0.600	0.600	0.600	22,400
2022-05-09	0.600	0.605	0.600	0.600	0.600	45,000

← NewerPage 16 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.