Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	2.550	2.570	2.530	2.530	2.248	63,400
2023-04-14	2.570	2.570	2.560	2.570	2.283	6,000
2023-04-13	2.570	2.630	2.570	2.600	2.310	5,800
2023-04-12	2.600	2.600	2.560	2.560	2.274	64,000
2023-04-11	2.640	2.660	2.600	2.600	2.310	7,200
2023-04-10	2.560	2.570	2.560	2.570	2.283	4,000
2023-04-07	2.600	2.600	2.590	2.590	2.301	2,800
2023-04-06	2.680	2.680	2.600	2.600	2.310	54,500
2023-04-05	2.700	2.700	2.680	2.680	2.381	37,900
2023-04-04	2.600	2.700	2.520	2.630	2.337	61,500
2023-04-03	2.600	2.650	2.600	2.600	2.310	21,600
2023-03-31	2.720	2.720	2.580	2.650	2.354	11,000
2023-03-30	2.510	2.750	2.510	2.680	2.381	1,278,200
2023-03-29	2.520	2.630	2.500	2.620	2.274	187,300
2023-03-28	2.350	2.520	2.330	2.500	2.170	679,500
2023-03-27	2.470	2.470	2.350	2.370	2.057	515,000
2023-03-24	2.500	2.550	2.480	2.500	2.170	45,300
2023-03-23	2.480	2.500	2.310	2.490	2.161	826,200
2023-03-22	2.620	2.620	2.460	2.540	2.205	30,000
2023-03-21	2.520	2.540	2.520	2.530	2.196	1,200
2023-03-20	2.600	2.600	2.510	2.520	2.188	133,300
2023-03-17	2.570	2.610	2.570	2.610	2.266	13,200
2023-03-16	2.560	2.560	2.530	2.530	2.196	45,600
2023-03-15	2.530	2.610	2.530	2.560	2.222	54,900
2023-03-14	2.550	2.580	2.520	2.520	2.188	253,300
2023-03-13	2.600	2.640	2.540	2.600	2.257	216,500
2023-03-10	2.800	2.800	2.650	2.650	2.300	314,000
2023-03-09	2.800	2.820	2.770	2.770	2.405	44,100
2023-03-08	2.700	2.830	2.700	2.800	2.431	256,600
2023-03-07	2.690	2.710	2.660	2.700	2.344	62,400
2023-03-06	2.620	2.700	2.610	2.680	2.326	172,700
2023-03-03	2.680	2.680	2.620	2.620	2.274	69,200
2023-03-02	2.610	2.690	2.610	2.620	2.274	70,300
2023-03-01	2.640	2.690	2.580	2.630	2.283	139,700
2023-02-28	2.660	2.700	2.660	2.670	2.318	71,300
2023-02-27	2.740	2.760	2.650	2.700	2.344	313,400
2023-02-24	2.650	2.740	2.640	2.700	2.344	1,582,200
2023-02-23	2.570	2.680	2.540	2.620	2.274	332,800
2023-02-22	2.550	2.560	2.410	2.470	2.144	851,700
2023-02-21	2.610	2.610	2.550	2.550	2.214	69,000
2023-02-20	2.600	2.670	2.590	2.670	2.318	12,100
2023-02-17	2.680	2.690	2.560	2.600	2.257	63,600
2023-02-16	2.650	2.700	2.650	2.680	2.326	52,200
2023-02-15	2.650	2.690	2.650	2.670	2.318	105,100
2023-02-14	2.690	2.700	2.660	2.660	2.309	36,800
2023-02-13	2.620	2.700	2.620	2.690	2.335	320,800
2023-02-10	2.550	2.600	2.550	2.590	2.248	13,200
2023-02-09	2.600	2.620	2.600	2.600	2.257	32,200
2023-02-08	2.620	2.630	2.520	2.610	2.266	81,000
2023-02-07	2.570	2.630	2.570	2.610	2.266	240,000
2023-02-03	2.500	2.640	2.490	2.530	2.196	719,900
2023-02-02	2.350	2.520	2.340	2.490	2.161	428,100
2023-01-31	2.420	2.430	2.290	2.420	2.101	525,100
2023-01-30	2.390	2.470	2.390	2.420	2.101	35,900
2023-01-27	2.370	2.420	2.300	2.420	2.101	94,200
2023-01-26	2.350	2.400	2.230	2.380	2.066	589,200
2023-01-25	2.440	2.440	2.200	2.390	2.075	526,700
2023-01-20	2.450	2.450	2.390	2.440	2.118	53,300
2023-01-19	2.420	2.440	2.390	2.430	2.109	12,500
2023-01-18	2.490	2.530	2.430	2.430	2.109	120,500

← NewerPage 14 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.