MST GOLF GROUP BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.510	0.520	0.510	0.510	0.493	374,200
2024-02-02	0.525	0.525	0.510	0.515	0.498	540,600
2024-01-31	0.510	0.535	0.510	0.525	0.507	907,400
2024-01-30	0.520	0.525	0.510	0.515	0.498	918,000
2024-01-29	0.510	0.525	0.510	0.520	0.502	951,100
2024-01-26	0.505	0.520	0.500	0.510	0.493	567,500
2024-01-24	0.495	0.505	0.495	0.495	0.478	299,700
2024-01-23	0.495	0.505	0.495	0.500	0.483	324,400
2024-01-22	0.490	0.505	0.490	0.500	0.483	101,800
2024-01-19	0.505	0.510	0.490	0.500	0.483	189,900
2024-01-18	0.500	0.510	0.495	0.510	0.493	538,700
2024-01-17	0.520	0.520	0.490	0.510	0.493	1,451,500
2024-01-16	0.515	0.520	0.500	0.520	0.502	397,200
2024-01-15	0.520	0.520	0.505	0.520	0.502	291,900
2024-01-12	0.515	0.525	0.505	0.505	0.488	430,700
2024-01-11	0.500	0.525	0.500	0.520	0.502	1,068,800
2024-01-10	0.505	0.505	0.500	0.500	0.483	142,600
2024-01-09	0.510	0.510	0.505	0.510	0.493	189,300
2024-01-08	0.515	0.515	0.505	0.515	0.498	531,700
2024-01-05	0.520	0.520	0.515	0.515	0.498	825,900
2024-01-04	0.515	0.525	0.515	0.520	0.502	1,351,600
2024-01-03	0.515	0.515	0.505	0.515	0.498	205,400
2024-01-02	0.520	0.520	0.505	0.515	0.498	591,300
2023-12-29	0.510	0.520	0.505	0.520	0.502	1,213,100
2023-12-28	0.490	0.510	0.480	0.505	0.488	2,021,400
2023-12-27	0.485	0.490	0.475	0.490	0.473	496,700
2023-12-26	0.480	0.485	0.480	0.485	0.469	368,100
2023-12-22	0.480	0.490	0.470	0.470	0.454	2,398,700
2023-12-21	0.485	0.490	0.480	0.480	0.464	201,000
2023-12-20	0.480	0.495	0.480	0.490	0.473	322,800
2023-12-19	0.475	0.490	0.475	0.490	0.473	302,100
2023-12-18	0.480	0.485	0.470	0.485	0.469	175,300
2023-12-15	0.480	0.485	0.475	0.485	0.469	346,900
2023-12-14	0.485	0.485	0.475	0.485	0.469	162,800
2023-12-13	0.480	0.485	0.480	0.485	0.469	233,000
2023-12-12	0.490	0.490	0.475	0.490	0.469	1,496,100
2023-12-11	0.475	0.490	0.460	0.490	0.469	757,900
2023-12-08	0.470	0.475	0.460	0.475	0.454	655,500
2023-12-07	0.490	0.500	0.465	0.470	0.449	1,934,000
2023-12-06	0.485	0.490	0.480	0.490	0.469	104,000
2023-12-05	0.485	0.490	0.480	0.490	0.469	939,000
2023-12-04	0.510	0.510	0.485	0.490	0.469	548,100
2023-12-01	0.505	0.510	0.495	0.510	0.488	309,600
2023-11-30	0.495	0.515	0.490	0.505	0.483	1,136,900
2023-11-29	0.495	0.500	0.490	0.495	0.473	617,800
2023-11-28	0.485	0.500	0.485	0.495	0.473	636,600
2023-11-27	0.495	0.495	0.490	0.495	0.473	360,600
2023-11-24	0.490	0.495	0.475	0.495	0.473	1,100,400
2023-11-23	0.480	0.495	0.480	0.490	0.469	2,408,100
2023-11-22	0.475	0.485	0.470	0.485	0.464	875,400
2023-11-21	0.470	0.485	0.470	0.485	0.464	415,100
2023-11-20	0.480	0.480	0.465	0.480	0.459	2,018,600
2023-11-17	0.470	0.485	0.465	0.485	0.464	2,163,400
2023-11-16	0.470	0.480	0.465	0.475	0.454	1,283,700
2023-11-15	0.480	0.485	0.465	0.475	0.454	669,800
2023-11-14	0.485	0.485	0.475	0.480	0.459	135,600
2023-11-10	0.480	0.485	0.475	0.480	0.459	335,800
2023-11-09	0.480	0.485	0.475	0.485	0.464	389,900
2023-11-08	0.485	0.485	0.475	0.485	0.464	1,177,200
2023-11-07	0.480	0.485	0.475	0.485	0.464	379,700

← NewerPage 12 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.