Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	2.360	2.480	2.360	2.480	2.153	148,400
2023-01-16	2.340	2.360	2.340	2.360	2.049	14,100
2023-01-13	2.400	2.420	2.320	2.340	2.031	81,500
2023-01-12	2.420	2.420	2.350	2.350	2.040	33,300
2023-01-11	2.350	2.440	2.350	2.420	2.101	6,800
2023-01-10	2.420	2.450	2.290	2.400	2.083	40,100
2023-01-09	2.290	2.420	2.290	2.410	2.092	114,500
2023-01-06	2.260	2.350	2.260	2.270	1.971	118,300
2023-01-05	2.300	2.320	2.290	2.300	1.997	18,800
2023-01-04	2.310	2.350	2.250	2.340	2.031	103,000
2023-01-03	2.340	2.340	2.310	2.310	2.005	75,300
2022-12-30	2.390	2.390	2.340	2.350	2.040	131,200
2022-12-29	2.370	2.400	2.330	2.360	2.049	150,300
2022-12-28	2.470	2.470	2.360	2.430	2.109	211,300
2022-12-27	2.520	2.520	2.480	2.480	2.153	99,400
2022-12-23	2.500	2.570	2.500	2.530	2.196	32,100
2022-12-22	2.560	2.560	2.490	2.560	2.222	125,900
2022-12-21	2.580	2.600	2.450	2.540	2.205	153,700
2022-12-20	2.440	2.590	2.440	2.590	2.248	505,700
2022-12-19	2.440	2.470	2.420	2.440	2.118	29,600
2022-12-16	2.370	2.480	2.370	2.480	2.153	108,200
2022-12-15	2.420	2.470	2.380	2.450	2.127	139,700
2022-12-14	2.330	2.450	2.330	2.390	2.075	45,700
2022-12-13	2.360	2.430	2.280	2.340	2.031	49,000
2022-12-12	2.390	2.390	2.350	2.350	2.040	46,700
2022-12-09	2.400	2.490	2.400	2.430	2.109	71,200
2022-12-08	2.460	2.460	2.380	2.450	2.127	56,000
2022-12-07	2.490	2.490	2.390	2.480	2.153	134,100
2022-12-06	2.410	2.530	2.410	2.490	2.161	480,000
2022-12-05	2.280	2.430	2.280	2.410	2.092	149,300
2022-12-02	2.380	2.380	2.280	2.310	2.005	291,500
2022-12-01	2.360	2.450	2.330	2.380	2.066	219,900
2022-11-30	2.430	2.460	2.360	2.440	2.118	176,700
2022-11-29	2.230	2.480	2.230	2.430	2.109	1,433,300
2022-11-25	2.180	2.200	2.170	2.190	1.901	50,100
2022-11-24	2.150	2.200	2.150	2.180	1.892	186,400
2022-11-23	2.140	2.180	2.120	2.150	1.866	175,500
2022-11-22	2.130	2.150	2.120	2.140	1.858	43,200
2022-11-21	2.150	2.150	2.100	2.130	1.849	84,200
2022-11-17	2.070	2.150	2.050	2.150	1.866	168,300
2022-11-16	2.100	2.100	2.080	2.090	1.814	89,500
2022-11-15	2.130	2.130	2.100	2.130	1.849	80,100
2022-11-14	2.090	2.130	2.080	2.130	1.849	163,700
2022-11-11	2.090	2.120	2.070	2.080	1.806	165,600
2022-11-10	2.100	2.100	2.050	2.100	1.823	13,300
2022-11-09	2.050	2.110	2.030	2.100	1.823	378,300
2022-11-08	2.050	2.080	2.020	2.050	1.780	205,600
2022-11-07	2.000	2.040	2.000	2.020	1.754	42,200
2022-11-04	1.980	2.020	1.980	2.000	1.736	182,800
2022-11-03	1.970	1.970	1.920	1.970	1.710	77,600
2022-11-02	1.990	2.010	1.930	1.970	1.710	33,000
2022-11-01	1.940	2.020	1.920	1.970	1.710	202,600
2022-10-31	1.870	1.930	1.870	1.920	1.667	140,100
2022-10-28	1.870	1.880	1.850	1.850	1.606	25,700
2022-10-27	1.850	1.870	1.850	1.870	1.623	11,500
2022-10-26	1.850	1.850	1.850	1.850	1.606	600
2022-10-25	1.800	1.880	1.800	1.800	1.563	13,000
2022-10-21	1.810	1.810	1.780	1.780	1.545	5,000
2022-10-19	1.800	1.820	1.770	1.770	1.537	70,100
2022-10-18	1.800	1.800	1.800	1.800	1.563	6,500

← NewerPage 15 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.