Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.730	1.730	1.680	1.690	1.651	31,000
2026-04-23	1.720	1.720	1.720	1.720	1.681	1,800
2026-04-22	1.730	1.730	1.730	1.730	1.691	4,700
2026-04-21	1.720	1.720	1.720	1.720	1.681	3,900
2026-04-17	1.780	1.780	1.700	1.700	1.661	3,500
2026-04-16	1.760	1.790	1.760	1.780	1.739	2,100
2026-04-15	1.760	1.760	1.760	1.760	1.720	1,000
2026-04-14	1.760	1.760	1.750	1.750	1.710	10,000
2026-04-13	1.750	1.750	1.750	1.750	1.710	100
2026-04-09	1.750	1.750	1.750	1.750	1.710	1,100
2026-04-08	1.750	1.750	1.750	1.750	1.710	600
2026-04-07	1.750	1.750	1.750	1.750	1.710	100
2026-04-06	1.750	1.750	1.750	1.750	1.710	1,300
2026-04-03	1.740	1.740	1.740	1.740	1.700	15,000
2026-04-02	1.750	1.750	1.730	1.730	1.691	5,100
2026-04-01	1.790	1.790	1.750	1.750	1.710	5,600
2026-03-31	1.690	1.790	1.690	1.790	1.749	4,000
2026-03-27	1.730	1.730	1.720	1.730	1.691	6,400
2026-03-26	1.700	1.750	1.700	1.720	1.681	13,100
2026-03-25	1.700	1.700	1.700	1.700	1.661	3,500
2026-03-24	1.660	1.750	1.660	1.750	1.710	16,300
2026-03-19	1.650	1.650	1.650	1.650	1.612	3,600
2026-03-18	1.600	1.700	1.600	1.700	1.661	23,100
2026-03-16	1.600	1.620	1.600	1.620	1.583	1,500
2026-03-13	1.630	1.630	1.620	1.620	1.583	3,500
2026-03-11	1.620	1.620	1.620	1.620	1.583	1,200
2026-03-10	1.650	1.650	1.650	1.650	1.612	1,300
2026-03-09	1.720	1.720	1.700	1.700	1.661	23,400
2026-03-06	1.750	1.800	1.750	1.800	1.759	2,000
2026-03-05	1.760	1.760	1.750	1.750	1.710	5,200
2026-03-04	1.780	1.780	1.780	1.780	1.739	3,000
2026-03-03	1.800	1.800	1.800	1.800	1.759	5,000
2026-03-02	1.800	1.810	1.750	1.750	1.710	22,100
2026-02-27	1.900	1.900	1.900	1.900	1.857	600
2026-02-26	1.800	1.800	1.750	1.800	1.759	26,500
2026-02-25	1.800	1.800	1.800	1.800	1.759	4,500
2026-02-16	1.800	1.800	1.800	1.800	1.759	100
2026-02-13	1.820	1.820	1.800	1.800	1.759	6,300
2026-02-10	1.850	1.850	1.850	1.850	1.808	16,000
2026-02-09	1.850	1.850	1.850	1.850	1.808	400
2026-02-04	1.850	1.850	1.850	1.850	1.808	6,000
2026-02-03	1.900	1.900	1.900	1.900	1.857	10,000
2026-01-30	1.900	1.900	1.900	1.900	1.857	3,600
2026-01-29	1.900	1.900	1.900	1.900	1.857	4,300
2026-01-28	1.900	1.900	1.900	1.900	1.857	5,000
2026-01-27	1.910	1.910	1.910	1.910	1.866	2,000
2026-01-26	1.950	1.950	1.950	1.950	1.905	3,000
2026-01-21	1.900	1.900	1.890	1.900	1.857	20,000
2026-01-16	1.860	1.860	1.860	1.860	1.818	2,300
2026-01-15	1.890	1.890	1.890	1.890	1.847	1,000
2026-01-14	1.890	1.890	1.890	1.890	1.847	500
2026-01-12	1.900	1.900	1.900	1.900	1.857	5,800
2026-01-09	1.900	1.900	1.900	1.900	1.857	1,300
2026-01-08	1.900	2.050	1.900	2.000	1.954	15,300
2026-01-07	1.910	1.910	1.900	1.900	1.857	23,000
2026-01-06	1.900	1.900	1.900	1.900	1.857	3,500
2026-01-05	1.860	1.860	1.850	1.850	1.808	13,100
2025-12-30	1.850	1.850	1.850	1.850	1.808	1,000
2025-12-29	2.000	2.000	2.000	2.000	1.954	100
2025-12-26	1.920	1.920	1.920	1.920	1.876	3,500

← NewerPage 3 of 19 · 1,133 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.