Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	3.210	3.240	3.200	3.220	2.918	54,300
2024-01-10	3.240	3.250	3.170	3.230	2.928	58,200
2024-01-09	3.190	3.240	3.180	3.240	2.937	155,300
2024-01-08	3.130	3.170	3.110	3.170	2.873	83,300
2024-01-05	3.060	3.180	3.060	3.120	2.828	144,600
2024-01-04	3.040	3.100	3.040	3.080	2.792	27,700
2024-01-03	3.030	3.040	3.030	3.040	2.755	14,000
2024-01-02	3.030	3.040	3.010	3.030	2.746	38,300
2023-12-29	3.030	3.030	3.020	3.030	2.746	43,100
2023-12-28	3.040	3.080	3.030	3.050	2.764	34,400
2023-12-27	3.010	3.080	2.960	3.030	2.746	49,000
2023-12-26	3.010	3.040	2.950	3.020	2.737	42,600
2023-12-22	3.010	3.010	3.010	3.010	2.728	3,500
2023-12-21	3.040	3.060	3.010	3.010	2.728	23,700
2023-12-20	3.000	3.030	3.000	3.030	2.746	21,100
2023-12-19	2.990	3.010	2.960	2.990	2.710	51,100
2023-12-18	3.000	3.050	2.970	2.990	2.710	58,900
2023-12-15	3.000	3.030	2.990	3.030	2.746	19,100
2023-12-14	3.090	3.100	3.000	3.000	2.719	26,700
2023-12-13	3.050	3.070	3.020	3.070	2.783	15,200
2023-12-12	3.040	3.040	3.040	3.040	2.755	1,500
2023-12-11	3.000	3.090	3.000	3.050	2.764	80,500
2023-12-08	2.920	3.000	2.880	3.000	2.719	151,900
2023-12-07	2.920	2.920	2.920	2.920	2.647	3,000
2023-12-06	2.910	2.980	2.910	2.920	2.647	16,300
2023-12-05	2.900	2.900	2.890	2.900	2.628	50,000
2023-12-04	2.940	3.000	2.930	2.930	2.656	120,400
2023-12-01	2.900	2.900	2.880	2.900	2.628	61,500
2023-11-30	2.920	2.930	2.910	2.910	2.638	51,400
2023-11-29	2.940	3.020	2.930	2.930	2.656	42,200
2023-11-28	3.040	3.040	2.930	2.930	2.656	44,400
2023-11-27	2.830	3.040	2.830	3.020	2.737	147,800
2023-11-24	2.840	2.860	2.830	2.840	2.574	84,100
2023-11-23	2.840	2.920	2.840	2.860	2.592	12,700
2023-11-22	2.870	2.900	2.820	2.860	2.592	137,000
2023-11-21	2.900	2.910	2.860	2.870	2.601	46,500
2023-11-20	2.850	3.000	2.850	2.880	2.610	306,000
2023-11-17	2.950	2.970	2.730	2.780	2.520	541,500
2023-11-16	2.920	2.950	2.910	2.940	2.665	50,000
2023-11-15	2.960	2.960	2.920	2.940	2.665	15,200
2023-11-14	2.950	2.950	2.930	2.930	2.656	9,400
2023-11-10	2.890	2.980	2.890	2.960	2.683	47,200
2023-11-09	2.860	2.880	2.860	2.880	2.610	9,100
2023-11-08	2.870	2.880	2.850	2.860	2.592	13,800
2023-11-07	2.920	2.920	2.840	2.900	2.628	15,000
2023-11-06	2.890	2.890	2.850	2.890	2.619	127,300
2023-11-03	2.840	2.890	2.830	2.880	2.610	131,400
2023-11-02	2.800	2.830	2.780	2.830	2.565	42,500
2023-11-01	2.770	2.810	2.770	2.800	2.538	14,000
2023-10-31	2.770	2.840	2.750	2.770	2.511	11,100
2023-10-30	2.770	2.770	2.770	2.770	2.511	3,000
2023-10-27	2.780	2.840	2.780	2.820	2.556	18,800
2023-10-26	2.770	2.780	2.770	2.780	2.520	8,700
2023-10-25	2.760	2.790	2.760	2.790	2.529	17,800
2023-10-24	2.760	2.800	2.760	2.800	2.538	9,600
2023-10-23	2.800	2.800	2.770	2.800	2.538	64,700
2023-10-20	2.800	2.810	2.760	2.800	2.538	41,700
2023-10-19	2.800	2.830	2.800	2.810	2.547	26,700
2023-10-18	2.860	2.860	2.800	2.810	2.547	15,900
2023-10-17	2.850	2.860	2.850	2.850	2.583	4,200

← NewerPage 11 of 19 · 1,132 trading daysOlder →

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.