MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.600	0.600	0.600	0.600	0.600	30,000
2022-05-05	0.600	0.620	0.600	0.620	0.620	3,600
2022-04-26	0.605	0.620	0.605	0.620	0.620	18,900
2022-04-25	0.615	0.615	0.610	0.610	0.610	60,100
2022-04-22	0.615	0.615	0.615	0.615	0.615	35,000
2022-04-20	0.630	0.640	0.625	0.625	0.625	20,200
2022-04-18	0.615	0.615	0.610	0.610	0.610	15,000
2022-04-15	0.635	0.635	0.630	0.635	0.635	43,800
2022-04-14	0.600	0.640	0.595	0.610	0.610	126,100
2022-04-13	0.615	0.630	0.615	0.625	0.625	92,500
2022-04-11	0.615	0.620	0.605	0.620	0.620	113,300
2022-04-08	0.610	0.615	0.600	0.615	0.615	277,600
2022-04-06	0.600	0.610	0.600	0.610	0.610	150,000
2022-04-05	0.595	0.610	0.595	0.600	0.600	283,400
2022-04-04	0.580	0.600	0.580	0.595	0.595	153,000
2022-04-01	0.585	0.600	0.585	0.600	0.600	62,000
2022-03-31	0.570	0.585	0.570	0.585	0.585	324,100
2022-03-30	0.575	0.575	0.575	0.575	0.575	5,000
2022-03-29	0.575	0.575	0.575	0.575	0.575	7,000
2022-03-25	0.575	0.580	0.575	0.575	0.575	27,300
2022-03-24	0.570	0.580	0.565	0.580	0.580	62,100
2022-03-23	0.580	0.580	0.580	0.580	0.580	5,000
2022-03-22	0.585	0.585	0.585	0.585	0.585	30,000
2022-03-21	0.570	0.585	0.570	0.570	0.570	12,000
2022-03-17	0.565	0.565	0.565	0.565	0.565	20,000
2022-03-16	0.595	0.595	0.595	0.595	0.595	1,000
2022-03-14	0.595	0.595	0.595	0.595	0.595	900
2022-03-09	0.580	0.600	0.555	0.600	0.600	51,800
2022-03-08	0.580	0.580	0.560	0.580	0.580	150,100
2022-03-07	0.585	0.600	0.570	0.595	0.595	148,400
2022-03-04	0.590	0.620	0.580	0.610	0.610	39,300
2022-03-03	0.580	0.600	0.580	0.600	0.600	195,100
2022-03-02	0.580	0.590	0.575	0.590	0.590	114,200
2022-03-01	0.580	0.595	0.575	0.590	0.590	87,100
2022-02-28	0.590	0.590	0.575	0.575	0.575	69,800
2022-02-25	0.610	0.610	0.600	0.600	0.600	12,000
2022-02-24	0.595	0.615	0.570	0.615	0.615	182,200
2022-02-22	0.600	0.605	0.600	0.600	0.600	110,000
2022-02-21	0.620	0.645	0.620	0.630	0.630	13,000
2022-02-18	0.630	0.630	0.600	0.630	0.630	5,000
2022-02-17	0.600	0.630	0.600	0.630	0.630	5,200
2022-02-16	0.620	0.620	0.620	0.620	0.620	10,000
2022-02-15	0.620	0.630	0.620	0.630	0.630	22,000
2022-02-14	0.590	0.625	0.590	0.625	0.625	105,100
2022-02-11	0.585	0.600	0.585	0.590	0.590	53,000
2022-02-10	0.585	0.630	0.585	0.625	0.625	125,900
2022-02-08	0.580	0.580	0.580	0.580	0.580	55,000
2022-02-07	0.585	0.585	0.585	0.585	0.585	8,000
2022-02-04	0.585	0.585	0.570	0.580	0.580	194,400
2022-02-03	0.640	0.640	0.560	0.580	0.580	9,000
2022-01-31	0.575	0.575	0.560	0.560	0.560	213,900
2022-01-28	0.590	0.590	0.585	0.585	0.585	13,100
2022-01-26	0.590	0.590	0.590	0.590	0.590	2,800
2022-01-25	0.585	0.585	0.585	0.585	0.585	300
2022-01-24	0.590	0.590	0.590	0.590	0.590	10,000
2022-01-21	0.590	0.590	0.590	0.590	0.590	2,800
2022-01-20	0.620	0.620	0.620	0.620	0.620	2,000
2022-01-19	0.595	0.595	0.590	0.590	0.590	46,600
2022-01-17	0.590	0.590	0.590	0.590	0.590	1,000
2022-01-14	0.605	0.605	0.605	0.605	0.605	2,000

← NewerPage 17 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.