MST GOLF GROUP BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.300	0.305	0.295	0.300	0.293	2,350,800
2024-08-01	0.305	0.310	0.300	0.305	0.298	955,200
2024-07-31	0.310	0.310	0.300	0.305	0.298	1,539,000
2024-07-30	0.310	0.320	0.305	0.310	0.303	1,041,800
2024-07-29	0.315	0.320	0.310	0.310	0.303	599,400
2024-07-26	0.315	0.320	0.315	0.315	0.308	549,900
2024-07-25	0.320	0.320	0.315	0.320	0.313	1,427,100
2024-07-24	0.320	0.325	0.315	0.320	0.313	1,253,900
2024-07-23	0.320	0.325	0.310	0.320	0.313	1,551,100
2024-07-22	0.320	0.320	0.310	0.320	0.313	2,960,600
2024-07-19	0.325	0.330	0.320	0.325	0.317	2,363,100
2024-07-18	0.330	0.330	0.320	0.330	0.322	2,409,800
2024-07-17	0.330	0.335	0.325	0.330	0.322	1,742,000
2024-07-16	0.340	0.350	0.325	0.335	0.327	5,091,000
2024-07-15	0.325	0.345	0.325	0.345	0.337	6,878,700
2024-07-12	0.330	0.330	0.320	0.325	0.317	5,778,000
2024-07-11	0.330	0.340	0.320	0.330	0.322	12,915,300
2024-07-10	0.310	0.330	0.300	0.320	0.313	15,227,000
2024-07-09	0.305	0.310	0.300	0.305	0.298	4,292,100
2024-07-05	0.290	0.335	0.290	0.300	0.293	30,368,301
2024-07-04	0.295	0.300	0.290	0.290	0.283	5,000,100
2024-07-03	0.300	0.300	0.290	0.295	0.288	5,312,600
2024-07-02	0.315	0.320	0.295	0.300	0.293	9,461,500
2024-07-01	0.310	0.320	0.310	0.315	0.308	1,688,300
2024-06-28	0.310	0.315	0.300	0.310	0.303	2,863,500
2024-06-27	0.315	0.330	0.300	0.310	0.303	6,045,700
2024-06-26	0.320	0.320	0.310	0.315	0.308	2,294,800
2024-06-25	0.325	0.325	0.310	0.315	0.308	1,797,000
2024-06-24	0.330	0.335	0.320	0.325	0.317	2,505,000
2024-06-21	0.325	0.330	0.310	0.330	0.322	2,999,600
2024-06-20	0.340	0.340	0.320	0.330	0.322	2,197,400
2024-06-19	0.350	0.355	0.340	0.340	0.332	1,882,200
2024-06-18	0.350	0.360	0.345	0.350	0.342	2,462,800
2024-06-14	0.350	0.350	0.345	0.350	0.342	1,106,200
2024-06-13	0.345	0.350	0.345	0.345	0.337	1,024,200
2024-06-12	0.350	0.355	0.345	0.345	0.337	1,453,200
2024-06-11	0.345	0.355	0.345	0.350	0.342	1,131,100
2024-06-10	0.360	0.360	0.340	0.345	0.337	1,709,800
2024-06-07	0.370	0.370	0.350	0.350	0.342	1,766,900
2024-06-06	0.360	0.360	0.360	0.360	0.352	461,100
2024-06-05	0.360	0.365	0.355	0.360	0.352	596,700
2024-06-04	0.365	0.385	0.355	0.360	0.352	2,083,600
2024-05-31	0.375	0.375	0.365	0.365	0.356	703,900
2024-05-30	0.385	0.390	0.365	0.375	0.366	1,025,800
2024-05-29	0.415	0.415	0.375	0.390	0.381	3,029,400
2024-05-28	0.430	0.430	0.415	0.415	0.405	1,375,700
2024-05-27	0.450	0.450	0.440	0.440	0.430	917,300
2024-05-24	0.460	0.460	0.450	0.450	0.439	1,036,500
2024-05-23	0.460	0.465	0.455	0.460	0.449	792,200
2024-05-21	0.465	0.465	0.455	0.460	0.449	776,500
2024-05-20	0.460	0.475	0.455	0.475	0.464	1,193,400
2024-05-17	0.460	0.470	0.460	0.460	0.449	1,039,800
2024-05-16	0.460	0.460	0.460	0.460	0.449	444,600
2024-05-15	0.455	0.465	0.455	0.460	0.449	514,500
2024-05-14	0.450	0.455	0.445	0.455	0.444	595,600
2024-05-13	0.460	0.460	0.445	0.450	0.439	1,096,100
2024-05-10	0.445	0.450	0.445	0.450	0.439	168,200
2024-05-09	0.450	0.450	0.445	0.450	0.439	163,900
2024-05-08	0.445	0.450	0.445	0.445	0.435	440,000
2024-05-07	0.450	0.450	0.450	0.450	0.439	1,866,000

← NewerPage 10 of 14 · 796 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	0.0025 MYR
2024-12-13	0.0025 MYR
2024-03-19	0.0050 MYR
2023-12-13	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.