MST GOLF GROUP BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.495	0.510	0.480	0.485	0.464	2,046,000
2023-11-03	0.485	0.495	0.485	0.490	0.469	828,700
2023-11-02	0.475	0.490	0.475	0.485	0.464	633,200
2023-11-01	0.480	0.480	0.470	0.475	0.454	375,400
2023-10-31	0.485	0.490	0.475	0.480	0.459	249,700
2023-10-30	0.485	0.495	0.475	0.485	0.464	473,900
2023-10-27	0.485	0.500	0.480	0.490	0.469	348,800
2023-10-26	0.485	0.490	0.480	0.480	0.459	164,400
2023-10-25	0.490	0.495	0.485	0.490	0.469	106,600
2023-10-24	0.490	0.500	0.485	0.490	0.469	131,500
2023-10-23	0.500	0.500	0.490	0.490	0.469	80,400
2023-10-20	0.500	0.500	0.490	0.500	0.478	380,500
2023-10-19	0.495	0.500	0.495	0.495	0.473	155,500
2023-10-18	0.500	0.505	0.500	0.505	0.483	146,000
2023-10-17	0.500	0.510	0.500	0.505	0.483	353,500
2023-10-16	0.495	0.500	0.490	0.500	0.478	900,600
2023-10-13	0.510	0.515	0.495	0.500	0.478	1,443,500
2023-10-12	0.500	0.510	0.500	0.510	0.488	323,800
2023-10-11	0.510	0.510	0.495	0.500	0.478	1,816,800
2023-10-10	0.505	0.515	0.505	0.515	0.492	1,139,600
2023-10-09	0.500	0.510	0.500	0.510	0.488	82,300
2023-10-06	0.510	0.515	0.500	0.515	0.492	624,900
2023-10-05	0.530	0.530	0.500	0.510	0.488	1,303,100
2023-10-04	0.515	0.525	0.515	0.515	0.492	264,000
2023-10-03	0.520	0.530	0.510	0.520	0.497	892,200
2023-10-02	0.520	0.520	0.510	0.515	0.492	373,600
2023-09-29	0.520	0.525	0.505	0.520	0.497	354,600
2023-09-27	0.515	0.520	0.510	0.520	0.497	450,200
2023-09-26	0.525	0.530	0.510	0.515	0.492	1,997,500
2023-09-25	0.535	0.550	0.525	0.525	0.502	714,100
2023-09-22	0.530	0.540	0.530	0.535	0.512	545,400
2023-09-21	0.535	0.540	0.530	0.535	0.512	329,200
2023-09-20	0.545	0.550	0.535	0.535	0.512	733,700
2023-09-19	0.555	0.560	0.540	0.545	0.521	1,530,200
2023-09-18	0.540	0.565	0.540	0.565	0.540	773,600
2023-09-15	0.540	0.545	0.535	0.540	0.516	287,500
2023-09-14	0.545	0.545	0.535	0.545	0.521	142,700
2023-09-13	0.540	0.550	0.530	0.530	0.507	401,500
2023-09-12	0.550	0.555	0.540	0.545	0.521	483,700
2023-09-11	0.565	0.565	0.555	0.555	0.531	270,100
2023-09-08	0.565	0.570	0.555	0.565	0.540	279,400
2023-09-07	0.570	0.570	0.560	0.570	0.545	289,000
2023-09-06	0.560	0.575	0.555	0.570	0.545	1,678,400
2023-09-05	0.540	0.555	0.535	0.555	0.531	1,515,700
2023-09-04	0.530	0.550	0.525	0.540	0.516	1,456,100
2023-09-01	0.525	0.530	0.495	0.530	0.507	3,727,400
2023-08-30	0.530	0.540	0.520	0.520	0.497	994,900
2023-08-29	0.540	0.545	0.520	0.530	0.507	2,070,300
2023-08-28	0.555	0.570	0.535	0.540	0.516	3,577,400
2023-08-25	0.555	0.555	0.545	0.555	0.531	766,200
2023-08-24	0.550	0.565	0.550	0.550	0.526	1,048,100
2023-08-23	0.555	0.570	0.550	0.550	0.526	826,600
2023-08-22	0.540	0.570	0.535	0.570	0.545	3,925,800
2023-08-21	0.570	0.575	0.535	0.535	0.512	3,878,900
2023-08-18	0.565	0.590	0.565	0.575	0.550	3,832,500
2023-08-17	0.585	0.590	0.565	0.565	0.540	3,059,300
2023-08-16	0.590	0.620	0.575	0.585	0.559	12,247,500
2023-08-15	0.610	0.610	0.595	0.600	0.574	1,694,600
2023-08-14	0.630	0.630	0.600	0.605	0.579	3,288,600
2023-08-11	0.620	0.640	0.610	0.625	0.598	3,700,200

← NewerPage 13 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.