Master Pack Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.329 | 38,300 |
| 2025-01-14 | 3.510 | 3.510 | 3.500 | 3.500 | 3.329 | 21,400 |
| 2025-01-13 | 3.510 | 3.510 | 3.440 | 3.510 | 3.338 | 21,000 |
| 2025-01-10 | 3.510 | 3.520 | 3.490 | 3.510 | 3.338 | 26,600 |
| 2025-01-09 | 3.500 | 3.510 | 3.500 | 3.500 | 3.329 | 59,100 |
| 2025-01-08 | 3.560 | 3.580 | 3.500 | 3.500 | 3.329 | 58,900 |
| 2025-01-07 | 3.550 | 3.560 | 3.550 | 3.550 | 3.376 | 8,200 |
| 2025-01-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.348 | 20,800 |
| 2025-01-03 | 3.500 | 3.520 | 3.500 | 3.520 | 3.348 | 12,500 |
| 2025-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.329 | 19,500 |
| 2024-12-31 | 3.510 | 3.510 | 3.510 | 3.510 | 3.338 | 8,300 |
| 2024-12-30 | 3.570 | 3.570 | 3.560 | 3.560 | 3.386 | 1,100 |
| 2024-12-27 | 3.570 | 3.590 | 3.570 | 3.590 | 3.376 | 1,000 |
| 2024-12-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.338 | 3,000 |
| 2024-12-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.338 | 12,100 |
| 2024-12-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.338 | 9,000 |
| 2024-12-19 | 3.550 | 3.550 | 3.520 | 3.550 | 3.338 | 39,700 |
| 2024-12-18 | 3.500 | 3.580 | 3.500 | 3.550 | 3.338 | 14,500 |
| 2024-12-17 | 3.560 | 3.560 | 3.550 | 3.560 | 3.348 | 11,600 |
| 2024-12-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.385 | 3,000 |
| 2024-12-12 | 3.620 | 3.620 | 3.610 | 3.610 | 3.395 | 3,900 |
| 2024-12-11 | 3.600 | 3.600 | 3.540 | 3.540 | 3.329 | 2,000 |
| 2024-12-06 | 3.600 | 3.620 | 3.600 | 3.620 | 3.404 | 38,200 |
| 2024-12-05 | 3.600 | 3.600 | 3.580 | 3.580 | 3.367 | 46,000 |
| 2024-12-04 | 3.530 | 3.620 | 3.490 | 3.590 | 3.376 | 127,000 |
| 2024-12-03 | 3.590 | 3.620 | 3.590 | 3.610 | 3.395 | 87,600 |
| 2024-12-02 | 3.480 | 3.590 | 3.480 | 3.590 | 3.376 | 109,500 |
| 2024-11-29 | 3.430 | 3.500 | 3.430 | 3.500 | 3.291 | 13,000 |
| 2024-11-28 | 3.450 | 3.480 | 3.390 | 3.430 | 3.226 | 140,800 |
| 2024-11-27 | 3.500 | 3.560 | 3.500 | 3.560 | 3.348 | 35,200 |
| 2024-11-26 | 3.550 | 3.580 | 3.550 | 3.560 | 3.348 | 23,900 |
| 2024-11-25 | 3.560 | 3.560 | 3.490 | 3.530 | 3.320 | 30,800 |
| 2024-11-22 | 3.560 | 3.560 | 3.550 | 3.550 | 3.338 | 64,100 |
| 2024-11-21 | 3.540 | 3.550 | 3.540 | 3.550 | 3.338 | 17,300 |
| 2024-11-20 | 3.510 | 3.550 | 3.510 | 3.520 | 3.310 | 55,000 |
| 2024-11-19 | 3.450 | 3.500 | 3.450 | 3.500 | 3.291 | 25,000 |
| 2024-11-15 | 3.440 | 3.440 | 3.420 | 3.420 | 3.216 | 24,300 |
| 2024-11-14 | 3.400 | 3.440 | 3.400 | 3.420 | 3.216 | 61,800 |
| 2024-11-13 | 3.400 | 3.450 | 3.400 | 3.440 | 3.235 | 37,600 |
| 2024-11-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.244 | 40,000 |
| 2024-11-11 | 3.450 | 3.460 | 3.450 | 3.450 | 3.244 | 3,900 |
| 2024-11-08 | 3.490 | 3.490 | 3.460 | 3.460 | 3.254 | 3,900 |
| 2024-11-07 | 3.400 | 3.490 | 3.400 | 3.480 | 3.273 | 11,100 |
| 2024-11-06 | 3.480 | 3.480 | 3.460 | 3.480 | 3.273 | 63,800 |
| 2024-11-05 | 3.470 | 3.500 | 3.470 | 3.480 | 3.273 | 9,700 |
| 2024-11-04 | 3.480 | 3.480 | 3.450 | 3.450 | 3.244 | 39,500 |
| 2024-11-01 | 3.480 | 3.500 | 3.480 | 3.480 | 3.273 | 36,700 |
| 2024-10-30 | 3.490 | 3.500 | 3.490 | 3.500 | 3.291 | 6,400 |
| 2024-10-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.254 | 8,000 |
| 2024-10-28 | 3.470 | 3.470 | 3.470 | 3.470 | 3.263 | 13,000 |
| 2024-10-25 | 3.400 | 3.470 | 3.400 | 3.470 | 3.263 | 66,000 |
| 2024-10-24 | 3.440 | 3.440 | 3.430 | 3.430 | 3.226 | 2,400 |
| 2024-10-22 | 3.470 | 3.470 | 3.460 | 3.460 | 3.254 | 3,000 |
| 2024-10-21 | 3.500 | 3.500 | 3.390 | 3.410 | 3.207 | 62,400 |
| 2024-10-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.320 | 3,000 |
| 2024-10-17 | 3.520 | 3.540 | 3.520 | 3.530 | 3.320 | 11,900 |
| 2024-10-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.320 | 1,000 |
| 2024-10-15 | 3.500 | 3.530 | 3.500 | 3.530 | 3.320 | 48,200 |
| 2024-10-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.291 | 1,100 |
| 2024-10-11 | 3.520 | 3.530 | 3.520 | 3.530 | 3.320 | 4,000 |
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.