MST GOLF GROUP BERHAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 0.640 | 0.640 | 0.615 | 0.625 | 0.598 | 1,742,700 |
| 2023-08-09 | 0.640 | 0.645 | 0.630 | 0.630 | 0.602 | 5,375,800 |
| 2023-08-08 | 0.640 | 0.645 | 0.620 | 0.640 | 0.612 | 6,026,500 |
| 2023-08-07 | 0.610 | 0.655 | 0.530 | 0.645 | 0.617 | 53,551,301 |
| 2023-08-04 | 0.765 | 0.770 | 0.595 | 0.595 | 0.569 | 44,479,500 |
| 2023-08-03 | 0.770 | 0.770 | 0.765 | 0.765 | 0.732 | 2,343,300 |
| 2023-08-02 | 0.770 | 0.780 | 0.770 | 0.775 | 0.741 | 757,000 |
| 2023-08-01 | 0.800 | 0.800 | 0.775 | 0.775 | 0.741 | 2,485,600 |
| 2023-07-31 | 0.780 | 0.805 | 0.780 | 0.800 | 0.765 | 1,563,500 |
| 2023-07-28 | 0.800 | 0.800 | 0.780 | 0.785 | 0.751 | 1,089,100 |
| 2023-07-27 | 0.795 | 0.810 | 0.785 | 0.800 | 0.765 | 4,072,500 |
| 2023-07-26 | 0.780 | 0.810 | 0.770 | 0.790 | 0.755 | 4,753,700 |
| 2023-07-25 | 0.785 | 0.790 | 0.775 | 0.785 | 0.751 | 2,581,000 |
| 2023-07-24 | 0.790 | 0.800 | 0.770 | 0.780 | 0.746 | 1,332,900 |
| 2023-07-21 | 0.780 | 0.800 | 0.750 | 0.795 | 0.760 | 12,242,000 |
| 2023-07-20 | 0.705 | 0.795 | 0.690 | 0.780 | 0.746 | 75,780,305 |
← NewerPage 14 of 14 · 796 trading days
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.