Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	2.810	2.850	2.790	2.840	2.574	68,000
2023-10-13	2.800	2.870	2.770	2.850	2.583	136,300
2023-10-12	2.800	2.890	2.800	2.890	2.619	106,000
2023-10-11	2.800	2.860	2.780	2.790	2.529	48,800
2023-10-10	2.840	2.840	2.750	2.790	2.529	125,700
2023-10-09	2.700	2.960	2.700	2.810	2.547	209,700
2023-10-06	2.770	2.780	2.700	2.710	2.456	194,600
2023-10-05	2.830	2.920	2.700	2.740	2.483	431,400
2023-10-04	2.880	2.900	2.830	2.830	2.565	158,500
2023-10-03	3.020	3.040	2.910	2.930	2.656	176,700
2023-10-02	3.040	3.120	3.010	3.010	2.728	116,600
2023-09-29	3.060	3.110	3.050	3.060	2.773	165,200
2023-09-27	3.120	3.210	3.100	3.100	2.810	138,800
2023-09-26	3.070	3.120	3.070	3.110	2.819	91,500
2023-09-25	3.050	3.100	3.010	3.080	2.792	90,300
2023-09-22	3.150	3.150	3.010	3.120	2.828	87,800
2023-09-21	3.040	3.170	3.030	3.140	2.846	200,500
2023-09-20	2.940	3.050	2.900	3.010	2.728	190,300
2023-09-19	2.990	3.020	2.860	2.930	2.656	138,100
2023-09-18	3.040	3.220	3.030	3.030	2.692	866,100
2023-09-15	2.680	3.090	2.680	3.000	2.665	3,056,800
2023-09-14	2.530	2.680	2.520	2.650	2.354	285,300
2023-09-13	2.610	2.610	2.410	2.530	2.248	2,160,600
2023-09-12	2.660	2.680	2.630	2.650	2.354	52,100
2023-09-11	2.660	2.700	2.640	2.650	2.354	71,900
2023-09-08	2.690	2.690	2.690	2.690	2.390	2,000
2023-09-07	2.700	2.730	2.670	2.690	2.390	26,700
2023-09-06	2.610	2.730	2.610	2.720	2.416	91,200
2023-09-05	2.610	2.620	2.600	2.620	2.328	7,500
2023-09-04	2.620	2.620	2.570	2.570	2.283	27,500
2023-09-01	2.630	2.640	2.600	2.600	2.310	8,400
2023-08-30	2.640	2.640	2.590	2.590	2.301	32,400
2023-08-29	2.660	2.660	2.620	2.620	2.328	18,600
2023-08-28	2.620	2.660	2.620	2.660	2.363	43,800
2023-08-25	2.640	2.640	2.620	2.620	2.328	26,000
2023-08-24	2.670	2.670	2.630	2.640	2.345	24,800
2023-08-23	2.650	2.680	2.640	2.640	2.345	16,800
2023-08-22	2.690	2.700	2.660	2.680	2.381	54,100
2023-08-21	2.690	2.740	2.670	2.690	2.390	290,600
2023-08-18	2.580	2.630	2.580	2.620	2.328	38,000
2023-08-17	2.530	2.640	2.530	2.600	2.310	56,900
2023-08-16	2.550	2.560	2.550	2.560	2.274	5,600
2023-08-15	2.550	2.570	2.530	2.550	2.265	21,400
2023-08-14	2.530	2.580	2.530	2.570	2.283	10,200
2023-08-11	2.570	2.580	2.530	2.570	2.283	7,200
2023-08-09	2.600	2.600	2.580	2.580	2.292	43,700
2023-08-08	2.620	2.620	2.600	2.600	2.310	10,000
2023-08-07	2.630	2.660	2.630	2.640	2.345	13,100
2023-08-04	2.620	2.620	2.620	2.620	2.328	9,600
2023-08-03	2.620	2.650	2.620	2.650	2.354	25,100
2023-08-02	2.610	2.610	2.600	2.610	2.319	18,000
2023-08-01	2.640	2.640	2.640	2.640	2.345	200
2023-07-31	2.620	2.630	2.620	2.630	2.337	3,000
2023-07-28	2.690	2.690	2.690	2.690	2.390	61,300
2023-07-27	2.690	2.700	2.600	2.690	2.390	23,600
2023-07-26	2.680	2.690	2.670	2.680	2.381	95,400
2023-07-25	2.640	2.680	2.620	2.670	2.372	158,300
2023-07-24	2.610	2.640	2.610	2.640	2.345	58,000
2023-07-21	2.630	2.630	2.610	2.610	2.319	33,200
2023-07-20	2.560	2.630	2.560	2.570	2.283	63,400

← NewerPage 12 of 19 · 1,136 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.