MAA Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.295	0.295	0.295	0.295	0.295	500
2024-10-02	0.300	0.300	0.300	0.300	0.300	384,900
2024-10-01	0.300	0.300	0.300	0.300	0.300	40,600
2024-09-30	0.305	0.310	0.305	0.310	0.310	57,600
2024-09-27	0.300	0.300	0.300	0.300	0.300	160,000
2024-09-26	0.295	0.315	0.295	0.315	0.315	106,900
2024-09-25	0.300	0.300	0.295	0.295	0.295	18,500
2024-09-24	0.305	0.305	0.300	0.300	0.300	28,000
2024-09-23	0.295	0.295	0.295	0.295	0.295	14,000
2024-09-19	0.300	0.300	0.300	0.300	0.300	85,800
2024-09-18	0.300	0.300	0.300	0.300	0.300	32,500
2024-09-17	0.295	0.300	0.295	0.300	0.300	117,700
2024-09-12	0.295	0.300	0.295	0.295	0.295	28,800
2024-09-11	0.295	0.305	0.295	0.300	0.300	299,100
2024-09-10	0.305	0.305	0.305	0.305	0.305	5,000
2024-09-06	0.305	0.305	0.305	0.305	0.305	40,000
2024-09-05	0.300	0.310	0.300	0.305	0.305	80,800
2024-09-04	0.310	0.310	0.300	0.300	0.300	277,400
2024-09-03	0.330	0.330	0.315	0.315	0.315	435,100
2024-09-02	0.330	0.335	0.315	0.335	0.335	151,100
2024-08-30	0.335	0.335	0.335	0.335	0.335	8,800
2024-08-29	0.320	0.320	0.320	0.320	0.320	47,600
2024-08-28	0.315	0.320	0.315	0.315	0.315	68,500
2024-08-27	0.325	0.325	0.315	0.320	0.320	39,200
2024-08-23	0.330	0.330	0.330	0.330	0.330	35,000
2024-08-22	0.330	0.330	0.330	0.330	0.330	54,400
2024-08-21	0.330	0.330	0.325	0.325	0.325	120,500
2024-08-20	0.325	0.365	0.325	0.365	0.365	50,000
2024-08-19	0.320	0.320	0.315	0.315	0.315	45,400
2024-08-15	0.320	0.320	0.315	0.315	0.315	104,500
2024-08-14	0.315	0.315	0.315	0.315	0.315	3,000
2024-08-13	0.315	0.320	0.315	0.320	0.320	50,000
2024-08-12	0.320	0.320	0.320	0.320	0.320	13,000
2024-08-09	0.315	0.320	0.315	0.320	0.320	50,000
2024-08-07	0.315	0.320	0.315	0.320	0.320	91,000
2024-08-06	0.310	0.325	0.310	0.320	0.320	245,800
2024-08-05	0.335	0.335	0.310	0.325	0.325	425,500
2024-08-02	0.340	0.345	0.335	0.345	0.345	127,200
2024-08-01	0.340	0.355	0.340	0.355	0.355	17,100
2024-07-31	0.340	0.345	0.335	0.345	0.345	156,000
2024-07-30	0.340	0.345	0.340	0.345	0.345	47,000
2024-07-29	0.340	0.345	0.340	0.345	0.345	74,000
2024-07-26	0.345	0.345	0.345	0.345	0.345	10,500
2024-07-25	0.350	0.350	0.350	0.350	0.350	284,400
2024-07-24	0.355	0.355	0.355	0.355	0.355	10,000
2024-07-23	0.350	0.350	0.345	0.345	0.345	16,000
2024-07-22	0.345	0.350	0.345	0.345	0.345	20,000
2024-07-19	0.350	0.350	0.345	0.350	0.350	127,800
2024-07-18	0.350	0.355	0.350	0.350	0.350	55,000
2024-07-17	0.350	0.355	0.350	0.355	0.355	20,500
2024-07-16	0.350	0.350	0.350	0.350	0.350	23,000
2024-07-15	0.350	0.355	0.345	0.355	0.355	85,100
2024-07-12	0.345	0.345	0.345	0.345	0.345	28,800
2024-07-11	0.350	0.350	0.345	0.345	0.345	121,000
2024-07-10	0.350	0.365	0.350	0.355	0.355	697,300
2024-07-09	0.360	0.360	0.350	0.350	0.350	219,500
2024-07-05	0.355	0.365	0.355	0.365	0.365	70,000
2024-07-04	0.355	0.355	0.355	0.355	0.355	20,000
2024-07-03	0.350	0.360	0.350	0.350	0.350	439,300
2024-07-02	0.350	0.350	0.350	0.350	0.350	5,000

← NewerPage 9 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.