Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	1.770	1.790	1.770	1.790	1.554	201,300
2022-10-13	1.800	1.870	1.800	1.820	1.580	29,300
2022-10-12	1.770	1.770	1.770	1.770	1.537	89,900
2022-10-11	1.790	1.790	1.770	1.770	1.537	214,100
2022-10-07	1.840	1.840	1.770	1.790	1.554	284,600
2022-10-06	1.830	1.830	1.830	1.830	1.589	9,800
2022-10-05	1.820	1.900	1.820	1.850	1.606	53,700
2022-10-04	1.760	1.820	1.760	1.800	1.563	35,600
2022-10-03	1.830	1.830	1.770	1.780	1.545	107,400
2022-09-30	1.770	1.830	1.750	1.830	1.589	86,500
2022-09-29	1.820	1.850	1.800	1.820	1.580	105,300
2022-09-28	1.880	1.880	1.820	1.820	1.580	83,700
2022-09-27	1.900	1.900	1.880	1.890	1.641	70,000
2022-09-26	1.880	1.900	1.880	1.880	1.632	195,600
2022-09-23	1.920	1.920	1.890	1.890	1.641	122,900
2022-09-22	1.880	1.910	1.880	1.900	1.649	31,000
2022-09-21	1.890	1.890	1.860	1.890	1.641	32,300
2022-09-20	1.870	1.900	1.870	1.890	1.641	38,500
2022-09-19	1.900	1.900	1.860	1.870	1.623	49,700
2022-09-15	1.960	1.980	1.950	1.950	1.693	54,700
2022-09-14	1.970	2.020	1.960	2.010	1.693	225,100
2022-09-13	2.030	2.030	2.010	2.020	1.701	197,800
2022-09-12	2.020	2.030	2.010	2.030	1.710	138,300
2022-09-09	1.990	2.040	1.990	2.010	1.693	113,000
2022-09-08	2.020	2.050	2.010	2.030	1.710	423,500
2022-09-07	1.920	2.010	1.910	1.990	1.676	644,100
2022-09-06	1.890	1.920	1.890	1.910	1.609	57,200
2022-09-05	1.910	1.910	1.880	1.890	1.592	50,400
2022-09-02	1.960	1.960	1.920	1.920	1.617	30,900
2022-09-01	1.940	1.970	1.930	1.940	1.634	108,200
2022-08-30	1.970	1.970	1.930	1.950	1.642	130,200
2022-08-29	1.870	1.970	1.830	1.970	1.659	444,400
2022-08-26	1.920	1.920	1.850	1.910	1.609	154,300
2022-08-25	1.950	1.950	1.890	1.920	1.617	137,400
2022-08-24	1.930	1.980	1.900	1.920	1.617	326,400
2022-08-23	1.820	1.950	1.820	1.930	1.625	569,600
2022-08-22	1.840	1.870	1.810	1.850	1.558	360,900
2022-08-19	1.880	1.910	1.830	1.870	1.575	500,400
2022-08-18	1.660	1.910	1.660	1.880	1.583	1,850,700
2022-08-17	1.670	1.670	1.650	1.670	1.406	45,900
2022-08-16	1.600	1.670	1.600	1.660	1.398	111,600
2022-08-15	1.600	1.600	1.590	1.600	1.347	211,000
2022-08-12	1.600	1.600	1.600	1.600	1.347	16,000
2022-08-11	1.610	1.610	1.600	1.610	1.356	48,400
2022-08-10	1.600	1.610	1.600	1.600	1.347	30,200
2022-08-09	1.610	1.610	1.600	1.600	1.347	21,000
2022-08-08	1.630	1.640	1.630	1.630	1.373	23,000
2022-08-05	1.590	1.630	1.590	1.630	1.373	20,900
2022-08-04	1.590	1.600	1.590	1.600	1.347	13,700
2022-08-03	1.590	1.590	1.590	1.590	1.339	16,000
2022-08-01	1.630	1.630	1.600	1.600	1.347	2,200
2022-07-29	1.630	1.630	1.630	1.630	1.373	2,000
2022-07-28	1.630	1.630	1.630	1.630	1.373	9,000
2022-07-27	1.630	1.640	1.630	1.630	1.373	21,900
2022-07-26	1.620	1.620	1.610	1.620	1.364	45,400
2022-07-25	1.570	1.570	1.570	1.570	1.322	1,000
2022-07-22	1.570	1.570	1.570	1.570	1.322	5,000
2022-07-21	1.570	1.570	1.570	1.570	1.322	6,500
2022-07-20	1.560	1.560	1.560	1.560	1.314	100
2022-07-19	1.560	1.560	1.560	1.560	1.314	20,000

← NewerPage 16 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.