Master Pack Group Bhd historical data

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

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
2025-10-17	2.400	2.400	2.400	2.400	2.345	400
2025-10-16	2.420	2.490	2.350	2.490	2.433	22,000
2025-10-15	2.420	2.480	2.410	2.480	2.423	3,700
2025-10-14	2.440	2.440	2.440	2.440	2.384	6,900
2025-10-13	2.460	2.460	2.440	2.440	2.384	13,400
2025-10-06	2.600	2.600	2.500	2.580	2.521	20,400
2025-10-03	2.600	2.600	2.550	2.550	2.492	14,700
2025-10-02	2.650	2.650	2.640	2.640	2.580	1,900
2025-10-01	2.530	2.670	2.530	2.670	2.609	1,900
2025-09-30	2.680	2.680	2.680	2.680	2.619	10,100
2025-09-24	2.700	2.700	2.690	2.690	2.629	5,000
2025-09-23	2.650	2.750	2.650	2.680	2.619	11,500
2025-09-22	2.450	2.650	2.450	2.640	2.580	5,400
2025-09-19	2.400	2.400	2.400	2.400	2.345	8,500
2025-09-17	2.400	2.450	2.400	2.450	2.394	10,000
2025-09-12	2.480	2.480	2.450	2.450	2.394	10,200
2025-09-10	2.500	2.500	2.480	2.480	2.423	9,100
2025-09-09	2.500	2.500	2.500	2.500	2.443	1,000
2025-09-08	2.510	2.510	2.500	2.500	2.443	11,000
2025-09-03	2.500	2.510	2.500	2.510	2.453	6,000
2025-09-02	2.500	2.500	2.500	2.500	2.443	2,000
2025-08-28	2.510	2.510	2.510	2.510	2.453	1,000
2025-08-27	2.500	2.500	2.500	2.500	2.443	12,100
2025-08-26	2.500	2.520	2.500	2.520	2.462	13,600
2025-08-22	2.600	2.640	2.500	2.620	2.560	6,500
2025-08-21	2.600	2.600	2.600	2.600	2.541	2,000

← NewerPage 4 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.