Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	1.680	1.700	1.670	1.690	1.389	74,500
2022-01-03	1.670	1.690	1.660	1.690	1.389	27,900
2021-12-31	1.640	1.670	1.640	1.670	1.373	33,500
2021-12-30	1.650	1.650	1.640	1.640	1.348	10,000
2021-12-29	1.650	1.650	1.650	1.650	1.356	6,000
2021-12-28	1.630	1.650	1.630	1.650	1.356	15,000
2021-12-27	1.620	1.630	1.620	1.630	1.340	7,000
2021-12-24	1.610	1.610	1.610	1.610	1.324	3,700
2021-12-23	1.620	1.620	1.620	1.620	1.332	12,900
2021-12-22	1.620	1.650	1.620	1.650	1.356	10,600
2021-12-21	1.650	1.650	1.620	1.620	1.332	4,500
2021-12-20	1.650	1.650	1.610	1.640	1.348	13,700
2021-12-17	1.630	1.630	1.600	1.600	1.315	19,100
2021-12-16	1.620	1.650	1.620	1.620	1.332	5,800
2021-12-15	1.610	1.610	1.600	1.610	1.324	6,900
2021-12-14	1.660	1.660	1.600	1.600	1.315	55,900
2021-12-13	1.630	1.640	1.630	1.630	1.340	11,000
2021-12-10	1.640	1.640	1.640	1.640	1.348	100
2021-12-09	1.630	1.630	1.620	1.620	1.332	28,600
2021-12-08	1.640	1.650	1.640	1.640	1.348	33,800
2021-12-07	1.610	1.660	1.610	1.660	1.365	29,700
2021-12-06	1.660	1.660	1.600	1.630	1.340	31,800
2021-12-02	1.660	1.680	1.650	1.680	1.364	56,100
2021-12-01	1.680	1.680	1.650	1.680	1.364	73,300
2021-11-30	1.690	1.710	1.680	1.690	1.372	70,100
2021-11-29	1.680	1.690	1.650	1.690	1.372	131,800
2021-11-26	1.720	1.720	1.680	1.700	1.380	280,500
2021-11-25	1.730	1.740	1.720	1.720	1.397	106,300
2021-11-24	1.740	1.740	1.730	1.730	1.405	142,200
2021-11-23	1.740	1.770	1.730	1.730	1.405	147,700
2021-11-22	1.770	1.770	1.720	1.730	1.405	330,700
2021-11-19	1.750	1.770	1.740	1.770	1.437	158,800
2021-11-18	1.730	1.740	1.730	1.740	1.413	238,800
2021-11-17	1.750	1.770	1.720	1.740	1.413	369,500
2021-11-16	1.750	1.750	1.750	1.750	1.421	18,500
2021-11-15	1.770	1.800	1.750	1.780	1.445	125,100
2021-11-12	1.750	1.790	1.740	1.790	1.454	49,000
2021-11-11	1.760	1.770	1.750	1.750	1.421	44,900
2021-11-10	1.740	1.770	1.740	1.760	1.429	64,800
2021-11-09	1.760	1.770	1.750	1.750	1.421	129,500
2021-11-08	1.780	1.810	1.750	1.760	1.429	171,000
2021-11-05	1.750	1.810	1.730	1.740	1.413	322,100
2021-11-03	1.810	1.810	1.760	1.760	1.429	110,000
2021-11-02	1.780	1.800	1.780	1.790	1.454	54,300
2021-11-01	1.800	1.800	1.750	1.800	1.462	133,800
2021-10-29	1.800	1.810	1.770	1.780	1.445	58,900
2021-10-28	1.800	1.810	1.780	1.790	1.454	69,600
2021-10-27	1.810	1.810	1.790	1.810	1.470	29,500
2021-10-26	1.820	1.820	1.790	1.800	1.462	47,300
2021-10-25	1.820	1.820	1.770	1.810	1.470	68,000
2021-10-22	1.800	1.810	1.780	1.800	1.462	142,000
2021-10-21	1.830	1.830	1.800	1.820	1.478	32,000

← NewerPage 19 of 19 · 1,132 trading days

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.