Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.640	1.640	1.640	1.640	1.381	2,000
2022-04-07	1.660	1.660	1.630	1.640	1.381	19,400
2022-04-05	1.670	1.680	1.670	1.680	1.415	11,700
2022-04-04	1.680	1.690	1.680	1.680	1.381	9,000
2022-04-01	1.690	1.720	1.680	1.680	1.381	37,200
2022-03-31	1.700	1.700	1.690	1.690	1.389	11,100
2022-03-30	1.670	1.690	1.660	1.690	1.389	15,200
2022-03-29	1.650	1.650	1.650	1.650	1.356	11,400
2022-03-28	1.700	1.700	1.640	1.650	1.356	34,700
2022-03-25	1.670	1.690	1.670	1.690	1.389	2,100
2022-03-24	1.690	1.690	1.660	1.660	1.365	27,000
2022-03-23	1.660	1.690	1.660	1.690	1.389	8,000
2022-03-22	1.700	1.700	1.630	1.660	1.365	9,300
2022-03-21	1.630	1.630	1.630	1.630	1.340	4,100
2022-03-18	1.650	1.650	1.620	1.620	1.332	69,000
2022-03-17	1.610	1.650	1.610	1.650	1.356	7,500
2022-03-16	1.620	1.620	1.620	1.620	1.332	12,100
2022-03-15	1.630	1.630	1.620	1.620	1.332	27,000
2022-03-14	1.660	1.680	1.630	1.630	1.340	173,800
2022-03-11	1.620	1.680	1.580	1.660	1.365	196,900
2022-03-10	1.610	1.660	1.610	1.620	1.332	338,400
2022-03-09	1.600	1.620	1.570	1.600	1.315	162,900
2022-03-08	1.600	1.610	1.580	1.600	1.315	195,800
2022-03-07	1.650	1.650	1.610	1.610	1.324	170,000
2022-03-04	1.700	1.700	1.670	1.670	1.373	274,500
2022-03-03	1.720	1.720	1.700	1.710	1.406	199,200
2022-03-02	1.730	1.740	1.710	1.720	1.414	171,800
2022-03-01	1.720	1.740	1.720	1.730	1.422	378,900
2022-02-28	1.760	1.790	1.710	1.730	1.422	832,000
2022-02-25	1.770	1.830	1.770	1.800	1.480	354,100
2022-02-24	1.810	1.830	1.760	1.760	1.447	199,600
2022-02-23	1.790	1.820	1.780	1.820	1.496	406,900
2022-02-22	1.790	1.810	1.770	1.780	1.463	156,900
2022-02-21	1.800	1.820	1.770	1.810	1.488	208,800
2022-02-18	1.760	1.830	1.740	1.820	1.496	238,800
2022-02-17	1.760	1.780	1.760	1.780	1.463	94,600
2022-02-16	1.750	1.760	1.720	1.760	1.447	137,600
2022-02-15	1.740	1.770	1.730	1.750	1.439	109,700
2022-02-14	1.720	1.770	1.720	1.750	1.439	105,500
2022-02-11	1.710	1.740	1.710	1.730	1.422	79,700
2022-02-10	1.710	1.720	1.700	1.710	1.406	8,500
2022-02-09	1.680	1.730	1.680	1.710	1.406	105,800
2022-02-07	1.640	1.700	1.640	1.680	1.381	49,600
2022-02-04	1.640	1.640	1.640	1.640	1.348	1,000
2022-01-28	1.650	1.650	1.650	1.650	1.356	7,000
2022-01-27	1.650	1.650	1.650	1.650	1.356	1,000
2022-01-26	1.620	1.620	1.610	1.610	1.324	15,800
2022-01-25	1.630	1.630	1.610	1.610	1.324	8,500
2022-01-24	1.620	1.620	1.620	1.620	1.332	6,000
2022-01-21	1.600	1.610	1.600	1.610	1.324	5,200
2022-01-20	1.600	1.650	1.600	1.650	1.356	30,100
2022-01-19	1.630	1.630	1.610	1.610	1.324	66,000
2022-01-17	1.630	1.630	1.630	1.630	1.340	3,700
2022-01-14	1.640	1.640	1.630	1.630	1.340	8,000
2022-01-12	1.670	1.670	1.650	1.650	1.356	18,400
2022-01-11	1.680	1.680	1.650	1.670	1.373	66,400
2022-01-10	1.720	1.720	1.690	1.700	1.398	32,600
2022-01-07	1.710	1.730	1.700	1.720	1.414	37,000
2022-01-06	1.720	1.720	1.710	1.720	1.414	19,600
2022-01-05	1.690	1.720	1.680	1.710	1.406	102,100

← NewerPage 18 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.