Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	2.640	2.640	2.570	2.570	2.283	86,900
2023-07-17	2.550	2.620	2.550	2.560	2.274	77,600
2023-07-14	2.530	2.550	2.530	2.550	2.265	49,500
2023-07-13	2.550	2.560	2.520	2.520	2.239	18,000
2023-07-12	2.480	2.520	2.380	2.510	2.230	459,100
2023-07-11	2.490	2.490	2.450	2.490	2.212	24,000
2023-07-10	2.500	2.510	2.500	2.500	2.221	16,000
2023-07-07	2.480	2.500	2.480	2.490	2.212	24,100
2023-07-06	2.550	2.550	2.500	2.500	2.221	11,500
2023-07-05	2.500	2.500	2.500	2.500	2.221	7,500
2023-07-04	2.530	2.530	2.500	2.500	2.221	6,700
2023-07-03	2.500	2.530	2.500	2.530	2.248	59,800
2023-06-30	2.510	2.510	2.500	2.500	2.221	43,100
2023-06-28	2.550	2.550	2.550	2.550	2.265	1,000
2023-06-27	2.560	2.560	2.520	2.530	2.248	25,000
2023-06-26	2.590	2.630	2.550	2.630	2.337	5,300
2023-06-23	2.580	2.660	2.580	2.660	2.363	160,700
2023-06-22	2.600	2.600	2.570	2.600	2.310	8,500
2023-06-21	2.660	2.660	2.580	2.580	2.292	24,000
2023-06-20	2.580	2.580	2.580	2.580	2.292	7,700
2023-06-19	2.600	2.610	2.600	2.610	2.319	5,800
2023-06-16	2.660	2.660	2.600	2.630	2.337	11,700
2023-06-15	2.630	2.630	2.580	2.620	2.328	9,900
2023-06-14	2.610	2.630	2.600	2.630	2.337	25,000
2023-06-13	2.590	2.630	2.580	2.630	2.337	47,900
2023-06-12	2.600	2.650	2.580	2.630	2.337	28,300
2023-06-09	2.690	2.690	2.670	2.670	2.372	400
2023-06-08	2.600	2.620	2.580	2.620	2.328	12,500
2023-06-07	2.600	2.610	2.600	2.610	2.319	12,700
2023-06-06	2.600	2.740	2.550	2.600	2.310	691,700
2023-06-02	2.400	2.680	2.370	2.550	2.265	1,077,600
2023-06-01	2.470	2.480	2.340	2.420	2.150	627,400
2023-05-31	2.460	2.460	2.460	2.460	2.186	1,500
2023-05-30	2.450	2.470	2.450	2.460	2.186	11,000
2023-05-29	2.510	2.510	2.460	2.460	2.186	12,700
2023-05-26	2.490	2.530	2.490	2.510	2.230	32,000
2023-05-25	2.440	2.500	2.430	2.500	2.221	8,400
2023-05-24	2.500	2.500	2.420	2.430	2.159	18,800
2023-05-23	2.500	2.510	2.350	2.440	2.168	795,200
2023-05-22	2.480	2.500	2.470	2.500	2.221	9,600
2023-05-19	2.500	2.500	2.500	2.500	2.221	4,500
2023-05-18	2.490	2.490	2.480	2.480	2.203	7,000
2023-05-17	2.490	2.540	2.490	2.540	2.257	4,500
2023-05-16	2.520	2.520	2.480	2.480	2.203	12,400
2023-05-15	2.520	2.520	2.520	2.520	2.239	7,700
2023-05-12	2.550	2.550	2.520	2.550	2.265	40,000
2023-05-11	2.550	2.550	2.550	2.550	2.265	1,000
2023-05-10	2.550	2.560	2.510	2.550	2.265	26,800
2023-05-09	2.630	2.630	2.630	2.630	2.337	100
2023-05-08	2.480	2.580	2.480	2.580	2.292	11,000
2023-05-05	2.530	2.530	2.530	2.530	2.248	7,100
2023-05-03	2.530	2.530	2.530	2.530	2.248	4,000
2023-05-02	2.570	2.600	2.530	2.530	2.248	49,700
2023-04-28	2.570	2.570	2.570	2.570	2.283	2,700
2023-04-27	2.580	2.580	2.570	2.570	2.283	21,100
2023-04-26	2.640	2.640	2.560	2.580	2.292	50,900
2023-04-25	2.660	2.660	2.640	2.640	2.345	24,100
2023-04-20	2.630	2.690	2.630	2.660	2.363	199,800
2023-04-19	2.570	2.620	2.570	2.610	2.319	3,400
2023-04-18	2.630	2.630	2.540	2.570	2.283	140,900

← NewerPage 13 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.