Master Pack Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 8,700 |
| 2025-12-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.866 | 1,200 |
| 2025-12-19 | 1.900 | 1.910 | 1.900 | 1.910 | 1.866 | 4,200 |
| 2025-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.954 | 10,600 |
| 2025-12-15 | 2.000 | 2.050 | 2.000 | 2.000 | 1.954 | 21,700 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.954 | 100 |
| 2025-12-08 | 1.850 | 1.950 | 1.850 | 1.950 | 1.905 | 11,100 |
| 2025-12-04 | 1.900 | 1.900 | 1.890 | 1.900 | 1.857 | 61,400 |
| 2025-12-03 | 1.920 | 1.920 | 1.900 | 1.900 | 1.857 | 30,500 |
| 2025-12-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.876 | 3,000 |
| 2025-12-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.866 | 4,000 |
| 2025-11-28 | 1.920 | 1.920 | 1.910 | 1.910 | 1.866 | 4,000 |
| 2025-11-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.866 | 1,000 |
| 2025-11-26 | 1.990 | 2.000 | 1.900 | 1.900 | 1.857 | 13,000 |
| 2025-11-24 | 2.000 | 2.000 | 1.950 | 1.960 | 1.915 | 84,300 |
| 2025-11-21 | 2.050 | 2.050 | 2.050 | 2.050 | 2.003 | 2,500 |
| 2025-11-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 1,200 |
| 2025-11-18 | 2.090 | 2.090 | 2.070 | 2.070 | 2.023 | 5,300 |
| 2025-11-17 | 2.060 | 2.090 | 2.060 | 2.090 | 2.042 | 11,600 |
| 2025-11-14 | 2.270 | 2.270 | 2.040 | 2.040 | 1.993 | 10,000 |
| 2025-11-10 | 2.390 | 2.390 | 2.390 | 2.390 | 2.335 | 100 |
| 2025-11-07 | 2.270 | 2.270 | 2.270 | 2.270 | 2.218 | 100 |
| 2025-11-06 | 2.340 | 2.340 | 2.340 | 2.340 | 2.287 | 1,000 |
| 2025-11-05 | 2.340 | 2.340 | 2.340 | 2.340 | 2.287 | 1,000 |
| 2025-11-04 | 2.340 | 2.340 | 2.340 | 2.340 | 2.287 | 9,800 |
| 2025-10-31 | 2.360 | 2.360 | 2.350 | 2.350 | 2.296 | 8,400 |
| 2025-10-30 | 2.350 | 2.360 | 2.350 | 2.350 | 2.296 | 6,000 |
| 2025-10-29 | 2.350 | 2.350 | 2.350 | 2.350 | 2.296 | 6,200 |
| 2025-10-28 | 2.350 | 2.390 | 2.350 | 2.390 | 2.335 | 600 |
| 2025-10-27 | 2.400 | 2.400 | 2.300 | 2.300 | 2.247 | 19,400 |
| 2025-10-24 | 2.270 | 2.350 | 2.270 | 2.300 | 2.247 | 11,900 |
| 2025-10-23 | 2.380 | 2.450 | 2.300 | 2.350 | 2.296 | 22,800 |
| 2025-10-22 | 2.380 | 2.480 | 2.380 | 2.390 | 2.335 | 6,200 |
| 2025-10-21 | 2.490 | 2.490 | 2.450 | 2.450 | 2.394 | 1,400 |
← NewerPage 4 of 4 · 214 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.