Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.580	1.600	1.580	1.600	1.347	57,200
2022-07-13	1.580	1.630	1.580	1.630	1.373	104,500
2022-07-12	1.570	1.580	1.570	1.580	1.331	25,800
2022-07-08	1.580	1.580	1.560	1.560	1.314	2,000
2022-07-07	1.560	1.560	1.550	1.550	1.305	25,600
2022-07-06	1.580	1.580	1.560	1.560	1.314	2,200
2022-07-05	1.580	1.580	1.560	1.570	1.322	80,000
2022-07-04	1.590	1.630	1.580	1.580	1.331	36,000
2022-07-01	1.620	1.630	1.620	1.630	1.373	6,100
2022-06-30	1.620	1.620	1.620	1.620	1.364	7,000
2022-06-29	1.630	1.630	1.630	1.630	1.373	14,600
2022-06-28	1.600	1.620	1.600	1.620	1.364	14,700
2022-06-27	1.590	1.600	1.590	1.600	1.347	15,000
2022-06-24	1.590	1.590	1.590	1.590	1.339	38,800
2022-06-23	1.590	1.600	1.590	1.600	1.347	40,000
2022-06-22	1.580	1.580	1.580	1.580	1.331	27,300
2022-06-21	1.570	1.570	1.570	1.570	1.322	9,300
2022-06-17	1.570	1.570	1.550	1.570	1.322	139,700
2022-06-16	1.580	1.580	1.580	1.580	1.331	5,200
2022-06-15	1.580	1.580	1.570	1.580	1.331	7,300
2022-06-14	1.580	1.630	1.570	1.600	1.347	108,100
2022-06-13	1.600	1.600	1.580	1.580	1.331	111,300
2022-06-10	1.600	1.610	1.600	1.610	1.356	62,000
2022-06-09	1.620	1.620	1.620	1.620	1.364	10,000
2022-06-07	1.650	1.660	1.650	1.650	1.390	39,300
2022-06-03	1.610	1.650	1.600	1.650	1.390	36,500
2022-06-02	1.600	1.610	1.600	1.600	1.347	33,000
2022-06-01	1.610	1.620	1.590	1.610	1.356	72,800
2022-05-31	1.600	1.610	1.600	1.600	1.347	1,400
2022-05-30	1.620	1.640	1.620	1.620	1.364	35,100
2022-05-27	1.630	1.650	1.600	1.630	1.373	270,500
2022-05-26	1.570	1.590	1.570	1.580	1.331	86,000
2022-05-25	1.590	1.590	1.570	1.570	1.322	162,600
2022-05-24	1.590	1.590	1.580	1.580	1.331	79,800
2022-05-23	1.580	1.600	1.580	1.590	1.339	95,000
2022-05-20	1.590	1.590	1.580	1.580	1.331	178,900
2022-05-19	1.590	1.620	1.590	1.620	1.364	124,100
2022-05-18	1.580	1.610	1.580	1.610	1.356	26,000
2022-05-17	1.590	1.590	1.580	1.580	1.331	126,100
2022-05-13	1.600	1.600	1.580	1.590	1.339	25,800
2022-05-12	1.600	1.600	1.590	1.600	1.347	67,400
2022-05-11	1.610	1.610	1.600	1.600	1.347	31,600
2022-05-10	1.650	1.650	1.600	1.600	1.347	53,400
2022-05-09	1.610	1.650	1.610	1.650	1.390	3,000
2022-05-06	1.600	1.610	1.600	1.610	1.356	55,300
2022-05-05	1.600	1.620	1.600	1.600	1.347	46,400
2022-04-29	1.590	1.590	1.590	1.590	1.339	40,000
2022-04-28	1.610	1.610	1.600	1.610	1.356	82,200
2022-04-27	1.590	1.590	1.590	1.590	1.339	38,500
2022-04-26	1.610	1.610	1.590	1.590	1.339	57,300
2022-04-25	1.620	1.620	1.590	1.590	1.339	147,700
2022-04-22	1.630	1.630	1.620	1.620	1.364	19,100
2022-04-21	1.630	1.630	1.630	1.630	1.373	600
2022-04-20	1.620	1.620	1.620	1.620	1.364	13,000
2022-04-18	1.630	1.630	1.620	1.620	1.364	27,500
2022-04-15	1.630	1.630	1.600	1.630	1.373	64,300
2022-04-14	1.630	1.630	1.630	1.630	1.373	6,000
2022-04-13	1.670	1.670	1.630	1.630	1.373	48,200
2022-04-12	1.640	1.650	1.630	1.650	1.390	29,000
2022-04-11	1.630	1.650	1.630	1.650	1.390	14,000

← NewerPage 17 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.