Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	3.100	3.150	3.080	3.090	3.019	28,700
2025-04-18	3.090	3.130	3.090	3.130	3.059	38,300
2025-04-17	3.070	3.100	3.010	3.010	2.941	32,200
2025-04-16	3.010	3.080	3.010	3.080	3.010	2,000
2025-04-15	3.060	3.160	3.000	3.010	2.941	16,100
2025-04-14	3.200	3.200	3.040	3.060	2.990	5,000
2025-04-11	2.960	3.060	2.960	3.040	2.971	11,000
2025-04-10	3.030	3.040	2.950	2.950	2.883	37,700
2025-04-09	2.920	3.000	2.900	3.000	2.931	98,200
2025-04-08	3.020	3.040	3.020	3.020	2.951	13,200
2025-04-07	3.300	3.300	2.910	3.020	2.951	68,600
2025-04-04	3.310	3.330	3.310	3.330	3.254	22,200
2025-04-03	3.470	3.580	3.400	3.410	3.332	17,300
2025-04-02	3.600	3.600	3.520	3.520	3.440	31,700
2025-03-28	3.630	3.700	3.570	3.680	3.596	70,400
2025-03-27	3.510	3.680	3.510	3.680	3.596	136,200
2025-03-26	3.790	3.790	3.500	3.700	3.615	253,800
2025-03-25	3.480	4.500	3.480	3.740	3.655	12,564,100
2025-03-24	3.300	3.480	3.300	3.480	3.401	55,600
2025-03-21	3.150	3.300	3.150	3.300	3.225	68,700
2025-03-20	3.150	3.180	3.150	3.150	3.078	32,800
2025-03-19	3.140	3.150	3.140	3.150	3.078	35,000
2025-03-17	3.050	3.100	3.050	3.100	3.029	70,600
2025-03-14	3.010	3.150	3.010	3.150	3.078	30,600
2025-03-13	2.950	2.990	2.950	2.990	2.922	41,000
2025-03-12	3.010	3.010	2.990	2.990	2.844	85,600
2025-03-11	3.010	3.010	2.980	2.980	2.834	68,500
2025-03-10	2.930	3.050	2.930	3.030	2.882	125,500
2025-03-07	2.980	2.980	2.980	2.980	2.834	33,700
2025-03-06	2.920	2.980	2.920	2.980	2.834	7,700
2025-03-05	2.930	2.930	2.880	2.890	2.748	86,900
2025-03-04	2.800	2.990	2.800	2.910	2.767	102,200
2025-03-03	3.030	3.040	2.930	2.980	2.834	303,000
2025-02-28	3.250	3.270	3.210	3.270	3.110	17,800
2025-02-27	3.100	3.180	3.100	3.180	3.024	20,400
2025-02-26	3.060	3.100	3.060	3.100	2.948	7,000
2025-02-25	3.140	3.140	3.050	3.050	2.901	32,100
2025-02-21	3.150	3.210	3.140	3.150	2.996	7,000
2025-02-20	3.200	3.200	3.170	3.170	3.015	46,500
2025-02-19	3.220	3.250	3.200	3.250	3.091	12,000
2025-02-18	3.300	3.300	3.200	3.290	3.129	21,400
2025-02-17	3.240	3.240	3.200	3.200	3.043	10,400
2025-02-14	3.350	3.350	3.150	3.240	3.081	43,900
2025-02-13	3.380	3.380	3.370	3.370	3.205	12,500
2025-02-12	3.380	3.380	3.380	3.380	3.214	5,400
2025-02-10	3.400	3.410	3.380	3.380	3.214	30,700
2025-02-07	3.430	3.430	3.410	3.410	3.243	6,000
2025-02-05	3.400	3.430	3.400	3.430	3.262	12,900
2025-02-04	3.430	3.450	3.430	3.450	3.281	9,600
2025-02-03	3.430	3.430	3.430	3.430	3.262	100
2025-01-31	3.490	3.490	3.490	3.490	3.319	400
2025-01-28	3.430	3.450	3.430	3.450	3.281	18,300
2025-01-27	3.480	3.490	3.450	3.450	3.281	15,000
2025-01-24	3.500	3.500	3.450	3.500	3.329	36,700
2025-01-23	3.520	3.520	3.510	3.510	3.338	15,100
2025-01-22	3.520	3.520	3.520	3.520	3.348	35,000
2025-01-21	3.510	3.520	3.510	3.520	3.348	4,000
2025-01-20	3.500	3.500	3.500	3.500	3.329	6,000
2025-01-17	3.500	3.510	3.500	3.500	3.329	35,400
2025-01-16	3.500	3.500	3.500	3.500	3.329	26,500

← NewerPage 6 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.