Master Pack Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 3.750 | 3.760 | 3.730 | 3.750 | 3.399 | 54,500 |
| 2024-04-09 | 3.730 | 3.740 | 3.710 | 3.730 | 3.381 | 27,300 |
| 2024-04-08 | 3.710 | 3.720 | 3.700 | 3.710 | 3.363 | 99,400 |
| 2024-04-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.363 | 40,200 |
| 2024-04-04 | 3.710 | 3.720 | 3.700 | 3.710 | 3.363 | 57,000 |
| 2024-04-03 | 3.710 | 3.720 | 3.690 | 3.700 | 3.354 | 63,200 |
| 2024-04-02 | 3.710 | 3.750 | 3.700 | 3.700 | 3.354 | 43,300 |
| 2024-04-01 | 3.630 | 3.750 | 3.620 | 3.710 | 3.363 | 140,400 |
| 2024-03-29 | 3.560 | 3.630 | 3.560 | 3.620 | 3.281 | 126,000 |
| 2024-03-27 | 3.570 | 3.630 | 3.550 | 3.560 | 3.227 | 191,600 |
| 2024-03-26 | 3.610 | 3.610 | 3.570 | 3.590 | 3.254 | 68,300 |
| 2024-03-25 | 3.580 | 3.620 | 3.580 | 3.600 | 3.263 | 116,800 |
| 2024-03-22 | 3.610 | 3.610 | 3.580 | 3.590 | 3.254 | 99,400 |
| 2024-03-21 | 3.600 | 3.670 | 3.600 | 3.610 | 3.272 | 79,600 |
| 2024-03-20 | 3.590 | 3.600 | 3.590 | 3.590 | 3.254 | 7,500 |
| 2024-03-19 | 3.610 | 3.630 | 3.520 | 3.590 | 3.254 | 67,200 |
| 2024-03-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.299 | 1,500 |
| 2024-03-15 | 3.610 | 3.610 | 3.580 | 3.610 | 3.272 | 12,300 |
| 2024-03-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.272 | 5,500 |
| 2024-03-13 | 3.600 | 3.680 | 3.580 | 3.610 | 3.272 | 16,900 |
| 2024-03-12 | 3.600 | 3.630 | 3.590 | 3.600 | 3.263 | 30,200 |
| 2024-03-11 | 3.580 | 3.600 | 3.580 | 3.580 | 3.245 | 31,900 |
| 2024-03-08 | 3.590 | 3.590 | 3.570 | 3.590 | 3.254 | 34,000 |
| 2024-03-07 | 3.510 | 3.510 | 3.480 | 3.510 | 3.181 | 29,000 |
| 2024-03-06 | 3.590 | 3.590 | 3.550 | 3.570 | 3.236 | 85,200 |
| 2024-03-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.254 | 1,000 |
| 2024-03-04 | 3.560 | 3.570 | 3.510 | 3.560 | 3.227 | 82,600 |
| 2024-03-01 | 3.550 | 3.570 | 3.460 | 3.550 | 3.218 | 84,800 |
| 2024-02-29 | 3.480 | 3.540 | 3.460 | 3.540 | 3.209 | 115,900 |
| 2024-02-28 | 3.520 | 3.530 | 3.450 | 3.470 | 3.145 | 80,900 |
| 2024-02-27 | 3.510 | 3.520 | 3.490 | 3.520 | 3.190 | 78,600 |
| 2024-02-26 | 3.460 | 3.500 | 3.450 | 3.480 | 3.154 | 40,900 |
| 2024-02-23 | 3.470 | 3.470 | 3.450 | 3.460 | 3.136 | 43,100 |
| 2024-02-22 | 3.410 | 3.420 | 3.390 | 3.410 | 3.091 | 13,100 |
| 2024-02-21 | 3.430 | 3.500 | 3.430 | 3.450 | 3.127 | 4,700 |
| 2024-02-20 | 3.440 | 3.480 | 3.440 | 3.480 | 3.154 | 6,300 |
| 2024-02-19 | 3.420 | 3.460 | 3.330 | 3.430 | 3.109 | 31,000 |
| 2024-02-16 | 3.490 | 3.490 | 3.420 | 3.430 | 3.109 | 56,400 |
| 2024-02-15 | 3.430 | 3.430 | 3.400 | 3.420 | 3.100 | 25,700 |
| 2024-02-14 | 3.400 | 3.430 | 3.360 | 3.400 | 3.082 | 82,800 |
| 2024-02-13 | 3.390 | 3.410 | 3.350 | 3.350 | 3.036 | 6,000 |
| 2024-02-09 | 3.230 | 3.380 | 3.230 | 3.350 | 3.036 | 61,800 |
| 2024-02-08 | 3.250 | 3.300 | 3.220 | 3.280 | 2.973 | 9,500 |
| 2024-02-07 | 3.220 | 3.290 | 3.200 | 3.250 | 2.946 | 22,000 |
| 2024-02-06 | 3.310 | 3.330 | 3.310 | 3.310 | 3.000 | 19,500 |
| 2024-02-05 | 3.310 | 3.310 | 3.300 | 3.310 | 3.000 | 44,800 |
| 2024-02-02 | 3.330 | 3.380 | 3.310 | 3.310 | 3.000 | 31,200 |
| 2024-01-31 | 3.340 | 3.340 | 3.310 | 3.320 | 3.009 | 28,300 |
| 2024-01-30 | 3.370 | 3.370 | 3.350 | 3.360 | 3.045 | 25,400 |
| 2024-01-29 | 3.370 | 3.370 | 3.320 | 3.370 | 3.054 | 24,100 |
| 2024-01-26 | 3.310 | 3.370 | 3.300 | 3.370 | 3.054 | 108,300 |
| 2024-01-24 | 3.290 | 3.320 | 3.280 | 3.310 | 3.000 | 68,100 |
| 2024-01-23 | 3.230 | 3.350 | 3.230 | 3.260 | 2.955 | 121,900 |
| 2024-01-22 | 3.180 | 3.210 | 3.180 | 3.210 | 2.909 | 39,700 |
| 2024-01-19 | 3.200 | 3.260 | 3.180 | 3.200 | 2.900 | 29,400 |
| 2024-01-18 | 3.200 | 3.200 | 3.180 | 3.190 | 2.891 | 104,200 |
| 2024-01-17 | 3.250 | 3.250 | 3.190 | 3.200 | 2.900 | 82,200 |
| 2024-01-16 | 3.230 | 3.250 | 3.200 | 3.210 | 2.909 | 49,800 |
| 2024-01-15 | 3.200 | 3.300 | 3.180 | 3.230 | 2.928 | 46,200 |
| 2024-01-12 | 3.250 | 3.250 | 3.190 | 3.190 | 2.891 | 88,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.0400 MYR |
| 2025-03-13 | 0.0800 MYR |
| 2024-12-30 | 0.0400 MYR |
| 2024-08-08 | 0.0600 MYR |
| 2024-04-19 | 0.0800 MYR |
| 2023-09-19 | 0.0600 MYR |
| 2023-03-30 | 0.0600 MYR |
| 2022-09-15 | 0.0600 MYR |
| 2022-04-05 | 0.0400 MYR |
| 2021-12-06 | 0.0200 MYR |
| 2021-04-21 | 0.0200 MYR |
| 2021-01-14 | 0.0200 MYR |
| 2020-06-10 | 0.0400 MYR |
| 2019-04-18 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.