MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.605	0.605	0.605	0.605	0.605	2,000
2022-01-07	0.620	0.620	0.620	0.620	0.620	10,000
2022-01-06	0.630	0.630	0.620	0.620	0.620	20,000
2022-01-03	0.590	0.635	0.590	0.635	0.635	4,600
2021-12-30	0.590	0.650	0.590	0.650	0.650	50,000
2021-12-27	0.575	0.600	0.575	0.600	0.600	12,000
2021-12-23	0.580	0.590	0.580	0.580	0.580	8,000
2021-12-22	0.580	0.580	0.580	0.580	0.580	11,000
2021-12-21	0.650	0.650	0.580	0.580	0.580	42,900
2021-12-20	0.650	0.650	0.650	0.650	0.650	300
2021-12-17	0.600	0.600	0.600	0.600	0.600	5,000
2021-12-16	0.575	0.600	0.570	0.600	0.600	100,300
2021-12-14	0.580	0.580	0.575	0.575	0.575	57,300
2021-12-13	0.580	0.590	0.580	0.580	0.580	50,000
2021-12-10	0.600	0.600	0.580	0.580	0.580	141,900
2021-12-09	0.600	0.610	0.595	0.600	0.600	86,900
2021-12-08	0.600	0.620	0.600	0.620	0.620	52,100
2021-12-07	0.605	0.605	0.600	0.600	0.600	10,000
2021-12-06	0.605	0.605	0.600	0.600	0.600	22,000
2021-12-02	0.615	0.620	0.600	0.600	0.600	102,000
2021-12-01	0.640	0.640	0.610	0.610	0.610	142,000
2021-11-30	0.650	0.650	0.630	0.630	0.630	292,300
2021-11-29	0.660	0.670	0.650	0.650	0.650	64,000
2021-11-26	0.670	0.680	0.655	0.675	0.675	52,000
2021-11-25	0.675	0.675	0.670	0.675	0.675	74,400
2021-11-24	0.680	0.680	0.675	0.675	0.675	22,700
2021-11-23	0.680	0.685	0.665	0.680	0.680	205,700
2021-11-22	0.670	0.690	0.670	0.680	0.680	138,000
2021-11-19	0.705	0.705	0.705	0.705	0.705	5,000
2021-11-18	0.700	0.710	0.700	0.710	0.710	10,200
2021-11-17	0.700	0.700	0.700	0.700	0.700	5,000
2021-11-16	0.705	0.720	0.705	0.720	0.720	6,000
2021-11-11	0.705	0.705	0.705	0.705	0.705	1,400
2021-11-10	0.690	0.705	0.690	0.705	0.705	10,600
2021-11-09	0.680	0.690	0.680	0.690	0.690	29,500
2021-11-08	0.685	0.685	0.685	0.685	0.685	46,400
2021-11-05	0.680	0.680	0.670	0.670	0.670	45,000
2021-11-03	0.685	0.685	0.685	0.685	0.685	108,000
2021-11-02	0.690	0.690	0.680	0.680	0.680	44,000
2021-11-01	0.695	0.695	0.690	0.690	0.690	85,300
2021-10-29	0.695	0.695	0.695	0.695	0.695	2,000
2021-10-28	0.700	0.700	0.690	0.690	0.690	165,300
2021-10-27	0.715	0.715	0.700	0.700	0.700	63,000
2021-10-26	0.720	0.725	0.710	0.715	0.715	100,000
2021-10-25	0.710	0.730	0.710	0.730	0.730	93,000
2021-10-22	0.705	0.710	0.705	0.710	0.710	24,000
2021-10-21	0.710	0.710	0.705	0.705	0.705	90,000
2021-10-20	0.715	0.720	0.705	0.720	0.720	23,000
2021-10-18	0.705	0.720	0.700	0.715	0.715	55,500
2021-10-15	0.700	0.705	0.700	0.705	0.705	121,800
2021-10-14	0.695	0.720	0.695	0.720	0.720	66,500

← NewerPage 18 of 18 · 1,071 trading days

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.