Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.580	1.590	1.580	1.590	1.590	4,700
2026-07-24	1.590	1.590	1.590	1.590	1.590	700
2026-07-23	1.590	1.590	1.590	1.590	1.590	6,300
2026-07-22	1.650	1.650	1.650	1.650	1.650	6,000
2026-07-21	1.620	1.650	1.620	1.650	1.650	31,000
2026-07-20	1.600	1.600	1.600	1.600	1.600	8,500
2026-07-17	1.600	1.650	1.600	1.650	1.650	4,000
2026-07-16	1.600	1.600	1.600	1.600	1.600	0
2026-07-15	1.610	1.610	1.600	1.600	1.600	10,900
2026-07-14	1.600	1.600	1.600	1.600	1.600	0
2026-07-13	1.600	1.600	1.600	1.600	1.600	8,000
2026-07-10	1.650	1.650	1.650	1.650	1.650	2,000
2026-07-09	1.630	1.630	1.630	1.630	1.630	2,000
2026-07-08	1.650	1.650	1.650	1.650	1.650	3,000
2026-07-07	1.660	1.660	1.660	1.660	1.660	0
2026-07-06	1.660	1.660	1.660	1.660	1.660	0
2026-07-03	1.660	1.660	1.660	1.660	1.660	0
2026-07-02	1.660	1.660	1.660	1.660	1.660	2,000
2026-07-01	1.660	1.660	1.660	1.660	1.660	0
2026-06-30	1.660	1.660	1.660	1.660	1.660	3,000
2026-06-29	1.780	1.780	1.780	1.780	1.780	0
2026-06-26	1.780	1.780	1.780	1.780	1.780	0
2026-06-25	1.780	1.780	1.780	1.780	1.780	0
2026-06-24	1.780	1.780	1.780	1.780	1.780	1,100
2026-06-23	1.680	1.680	1.680	1.680	1.680	0
2026-06-22	1.630	1.680	1.630	1.680	1.680	15,100
2026-06-19	1.600	1.600	1.600	1.600	1.600	0
2026-06-18	1.600	1.600	1.600	1.600	1.600	0
2026-06-17	1.600	1.600	1.600	1.600	1.600	0
2026-06-16	1.600	1.600	1.600	1.600	1.600	9,100
2026-06-15	1.600	1.600	1.600	1.600	1.600	3,100
2026-06-12	1.600	1.600	1.600	1.600	1.600	3,700
2026-06-11	1.600	1.600	1.600	1.600	1.600	100
2026-06-10	1.610	1.610	1.610	1.610	1.610	5,000
2026-06-09	1.610	1.610	1.610	1.610	1.610	5,000
2026-06-08	1.620	1.630	1.610	1.610	1.610	16,000
2026-06-05	1.630	1.630	1.610	1.610	1.610	30,800
2026-06-04	1.660	1.660	1.620	1.620	1.620	9,000
2026-06-03	1.620	1.650	1.620	1.650	1.650	17,100
2026-06-02	1.650	1.650	1.650	1.650	1.650	0
2026-06-01	1.650	1.650	1.650	1.650	1.650	0
2026-05-29	1.650	1.650	1.650	1.650	1.650	0
2026-05-28	1.650	1.650	1.650	1.650	1.650	3,200
2026-05-27	1.650	1.650	1.650	1.650	1.650	0
2026-05-26	1.690	1.690	1.620	1.650	1.650	3,200
2026-05-25	1.700	1.730	1.700	1.730	1.730	2,000
2026-05-22	1.700	1.700	1.700	1.700	1.700	0
2026-05-21	1.700	1.700	1.700	1.700	1.700	1,500
2026-05-20	1.750	1.750	1.750	1.750	1.750	0
2026-05-19	1.750	1.750	1.750	1.750	1.750	1,000
2026-05-18	1.780	1.780	1.780	1.780	1.740	0
2026-05-15	1.800	1.800	1.780	1.780	1.740	6,000
2026-05-14	1.820	1.820	1.800	1.800	1.760	10,500
2026-05-13	1.820	1.820	1.820	1.820	1.778	1,300
2026-05-12	1.830	1.830	1.810	1.810	1.769	12,000
2026-05-08	1.790	1.790	1.770	1.770	1.730	2,100
2026-05-06	1.790	1.790	1.790	1.790	1.749	300
2026-05-05	1.790	1.790	1.790	1.790	1.749	700
2026-05-04	1.700	1.700	1.700	1.700	1.661	1,200
2026-04-27	1.710	1.710	1.700	1.700	1.661	10,000

← NewerPage 2 of 4 · 214 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.