MST GOLF GROUP BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.450	0.455	0.450	0.455	0.444	280,000
2024-05-03	0.455	0.455	0.450	0.450	0.439	83,600
2024-05-02	0.455	0.455	0.455	0.455	0.444	286,800
2024-04-30	0.460	0.460	0.455	0.455	0.444	134,500
2024-04-29	0.460	0.460	0.455	0.460	0.449	427,700
2024-04-26	0.450	0.460	0.450	0.460	0.449	204,200
2024-04-25	0.460	0.465	0.455	0.460	0.449	756,900
2024-04-24	0.460	0.470	0.450	0.450	0.439	489,300
2024-04-23	0.455	0.460	0.455	0.460	0.449	506,500
2024-04-22	0.460	0.465	0.460	0.460	0.449	142,000
2024-04-19	0.460	0.460	0.455	0.455	0.444	491,000
2024-04-18	0.460	0.460	0.460	0.460	0.449	335,000
2024-04-17	0.460	0.465	0.460	0.465	0.454	403,300
2024-04-16	0.460	0.465	0.460	0.460	0.449	362,400
2024-04-15	0.470	0.470	0.460	0.465	0.454	781,700
2024-04-12	0.465	0.475	0.465	0.470	0.459	387,600
2024-04-09	0.470	0.470	0.460	0.465	0.454	862,200
2024-04-08	0.475	0.475	0.465	0.470	0.459	513,900
2024-04-05	0.470	0.475	0.460	0.475	0.464	641,000
2024-04-04	0.475	0.485	0.460	0.465	0.454	2,219,000
2024-04-03	0.455	0.475	0.455	0.465	0.454	617,700
2024-04-02	0.460	0.460	0.450	0.460	0.449	249,300
2024-04-01	0.450	0.465	0.450	0.460	0.449	708,300
2024-03-29	0.435	0.460	0.435	0.450	0.439	332,800
2024-03-27	0.445	0.445	0.440	0.445	0.435	209,900
2024-03-26	0.435	0.445	0.435	0.445	0.435	230,300
2024-03-25	0.445	0.445	0.435	0.445	0.435	277,200
2024-03-22	0.450	0.450	0.435	0.435	0.425	269,600
2024-03-21	0.445	0.445	0.435	0.445	0.435	343,400
2024-03-20	0.450	0.450	0.450	0.450	0.439	40,000
2024-03-19	0.465	0.465	0.450	0.460	0.449	220,400
2024-03-18	0.465	0.470	0.465	0.470	0.454	175,200
2024-03-15	0.465	0.475	0.465	0.475	0.459	261,000
2024-03-14	0.470	0.470	0.455	0.465	0.449	880,200
2024-03-13	0.460	0.470	0.460	0.470	0.454	1,438,600
2024-03-12	0.430	0.465	0.430	0.460	0.444	1,415,000
2024-03-11	0.420	0.435	0.420	0.430	0.415	560,100
2024-03-08	0.425	0.430	0.415	0.420	0.406	1,020,500
2024-03-07	0.430	0.435	0.425	0.425	0.411	215,500
2024-03-06	0.445	0.445	0.430	0.440	0.425	1,035,500
2024-03-05	0.460	0.460	0.425	0.445	0.430	1,346,900
2024-03-04	0.460	0.470	0.455	0.460	0.444	955,200
2024-03-01	0.460	0.465	0.455	0.460	0.444	1,781,000
2024-02-29	0.470	0.470	0.460	0.470	0.454	1,425,100
2024-02-28	0.470	0.475	0.460	0.470	0.454	416,600
2024-02-27	0.485	0.495	0.465	0.475	0.459	1,863,700
2024-02-26	0.495	0.495	0.485	0.485	0.469	828,300
2024-02-23	0.495	0.500	0.490	0.495	0.478	847,500
2024-02-22	0.495	0.500	0.495	0.500	0.483	2,167,100
2024-02-21	0.495	0.505	0.495	0.500	0.483	788,000
2024-02-20	0.495	0.500	0.495	0.495	0.478	616,300
2024-02-19	0.500	0.500	0.495	0.500	0.483	710,000
2024-02-16	0.500	0.505	0.500	0.505	0.488	739,200
2024-02-15	0.505	0.510	0.500	0.505	0.488	532,300
2024-02-14	0.505	0.505	0.495	0.505	0.488	981,400
2024-02-13	0.505	0.505	0.500	0.505	0.488	246,100
2024-02-09	0.505	0.510	0.505	0.505	0.488	62,600
2024-02-08	0.500	0.505	0.500	0.505	0.488	156,500
2024-02-07	0.505	0.505	0.500	0.500	0.483	417,600
2024-02-06	0.505	0.515	0.500	0.505	0.488	198,400

← NewerPage 11 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.