Master Pack Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 2.610 | 2.610 | 2.600 | 2.600 | 2.541 | 4,500 |
| 2025-08-19 | 2.610 | 2.680 | 2.610 | 2.650 | 2.589 | 4,100 |
| 2025-08-18 | 2.650 | 2.650 | 2.650 | 2.650 | 2.589 | 1,000 |
| 2025-08-15 | 2.730 | 2.730 | 2.650 | 2.650 | 2.589 | 57,800 |
| 2025-08-14 | 2.930 | 2.930 | 2.700 | 2.730 | 2.668 | 161,200 |
| 2025-08-13 | 3.050 | 3.050 | 3.050 | 3.050 | 2.980 | 2,000 |
| 2025-08-08 | 3.030 | 3.030 | 3.030 | 3.030 | 2.961 | 7,800 |
| 2025-08-07 | 3.100 | 3.100 | 3.010 | 3.010 | 2.941 | 9,900 |
| 2025-08-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 2,000 |
| 2025-07-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 5,000 |
| 2025-07-25 | 3.160 | 3.160 | 3.150 | 3.150 | 3.078 | 6,000 |
| 2025-07-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 5,000 |
| 2025-07-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 5,000 |
| 2025-07-17 | 3.050 | 3.180 | 3.050 | 3.180 | 3.107 | 1,100 |
| 2025-07-16 | 3.100 | 3.110 | 3.100 | 3.100 | 3.029 | 5,000 |
| 2025-07-15 | 3.000 | 3.150 | 3.000 | 3.150 | 3.078 | 2,500 |
| 2025-07-11 | 3.150 | 3.150 | 3.030 | 3.030 | 2.961 | 10,900 |
| 2025-07-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 5,000 |
| 2025-07-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 6,000 |
| 2025-07-07 | 3.160 | 3.160 | 3.150 | 3.150 | 3.078 | 7,400 |
| 2025-07-04 | 3.170 | 3.170 | 3.150 | 3.150 | 3.078 | 7,100 |
| 2025-07-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 14,700 |
| 2025-07-02 | 3.150 | 3.180 | 3.150 | 3.150 | 3.078 | 10,500 |
| 2025-07-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 6,800 |
| 2025-06-30 | 3.100 | 3.150 | 3.100 | 3.150 | 3.078 | 8,700 |
| 2025-06-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.010 | 3,000 |
| 2025-06-25 | 3.010 | 3.050 | 3.000 | 3.000 | 2.931 | 8,700 |
| 2025-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.931 | 1,000 |
| 2025-06-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.931 | 3,000 |
| 2025-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.931 | 6,000 |
| 2025-06-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.931 | 100 |
| 2025-06-10 | 2.940 | 2.940 | 2.930 | 2.930 | 2.863 | 4,000 |
| 2025-06-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.873 | 1,200 |
| 2025-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.931 | 3,000 |
| 2025-06-03 | 3.020 | 3.020 | 3.000 | 3.000 | 2.931 | 13,900 |
| 2025-05-30 | 3.080 | 3.080 | 3.010 | 3.020 | 2.951 | 5,000 |
| 2025-05-29 | 3.080 | 3.100 | 3.080 | 3.100 | 3.029 | 1,800 |
| 2025-05-27 | 3.130 | 3.200 | 3.090 | 3.090 | 3.019 | 13,700 |
| 2025-05-26 | 3.230 | 3.230 | 3.130 | 3.130 | 3.059 | 3,400 |
| 2025-05-23 | 3.230 | 3.250 | 3.230 | 3.250 | 3.176 | 12,500 |
| 2025-05-22 | 3.240 | 3.260 | 3.240 | 3.250 | 3.176 | 7,500 |
| 2025-05-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.186 | 2,900 |
| 2025-05-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.176 | 200 |
| 2025-05-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.166 | 100 |
| 2025-05-16 | 3.250 | 3.270 | 3.250 | 3.270 | 3.195 | 8,300 |
| 2025-05-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.186 | 7,500 |
| 2025-05-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.186 | 8,000 |
| 2025-05-13 | 3.250 | 3.260 | 3.250 | 3.260 | 3.186 | 21,500 |
| 2025-05-08 | 3.200 | 3.210 | 3.150 | 3.210 | 3.137 | 21,900 |
| 2025-05-07 | 3.150 | 3.150 | 3.130 | 3.130 | 3.059 | 12,800 |
| 2025-05-06 | 3.200 | 3.200 | 3.130 | 3.130 | 3.059 | 9,500 |
| 2025-05-05 | 3.250 | 3.250 | 3.220 | 3.220 | 3.146 | 5,500 |
| 2025-05-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.127 | 4,200 |
| 2025-04-30 | 3.180 | 3.180 | 3.150 | 3.150 | 3.078 | 12,600 |
| 2025-04-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.078 | 5,000 |
| 2025-04-28 | 3.130 | 3.150 | 3.130 | 3.150 | 3.078 | 13,100 |
| 2025-04-25 | 3.170 | 3.170 | 3.130 | 3.130 | 3.059 | 13,600 |
| 2025-04-24 | 3.110 | 3.170 | 3.110 | 3.170 | 3.098 | 19,400 |
| 2025-04-23 | 3.120 | 3.120 | 3.080 | 3.100 | 3.029 | 33,500 |
| 2025-04-22 | 3.060 | 3.090 | 3.050 | 3.090 | 3.019 | 30,300 |
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.