Master Pack Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.310 | 1,500 |
| 2024-10-09 | 3.460 | 3.470 | 3.410 | 3.470 | 3.263 | 45,500 |
| 2024-10-08 | 3.470 | 3.470 | 3.470 | 3.470 | 3.263 | 32,000 |
| 2024-10-07 | 3.460 | 3.500 | 3.460 | 3.470 | 3.263 | 11,700 |
| 2024-10-04 | 3.500 | 3.500 | 3.470 | 3.470 | 3.263 | 84,800 |
| 2024-10-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.291 | 64,000 |
| 2024-10-02 | 3.510 | 3.510 | 3.480 | 3.510 | 3.301 | 12,800 |
| 2024-10-01 | 3.520 | 3.520 | 3.510 | 3.510 | 3.301 | 5,000 |
| 2024-09-30 | 3.510 | 3.550 | 3.500 | 3.500 | 3.291 | 38,500 |
| 2024-09-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.310 | 32,500 |
| 2024-09-26 | 3.510 | 3.600 | 3.500 | 3.510 | 3.301 | 94,200 |
| 2024-09-25 | 3.580 | 3.600 | 3.520 | 3.530 | 3.320 | 124,000 |
| 2024-09-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.338 | 22,000 |
| 2024-09-23 | 3.600 | 3.600 | 3.520 | 3.550 | 3.338 | 72,900 |
| 2024-09-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.367 | 25,000 |
| 2024-09-19 | 3.570 | 3.600 | 3.560 | 3.570 | 3.357 | 58,300 |
| 2024-09-18 | 3.510 | 3.600 | 3.510 | 3.570 | 3.357 | 31,500 |
| 2024-09-17 | 3.500 | 3.550 | 3.500 | 3.500 | 3.291 | 25,600 |
| 2024-09-13 | 3.510 | 3.510 | 3.500 | 3.500 | 3.291 | 41,400 |
| 2024-09-12 | 3.520 | 3.550 | 3.500 | 3.500 | 3.291 | 42,900 |
| 2024-09-11 | 3.500 | 3.540 | 3.500 | 3.520 | 3.310 | 10,500 |
| 2024-09-10 | 3.550 | 3.590 | 3.500 | 3.590 | 3.376 | 46,600 |
| 2024-09-09 | 3.590 | 3.600 | 3.500 | 3.580 | 3.367 | 28,400 |
| 2024-09-06 | 3.600 | 3.610 | 3.600 | 3.600 | 3.385 | 21,200 |
| 2024-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.385 | 4,700 |
| 2024-09-04 | 3.600 | 3.700 | 3.600 | 3.640 | 3.423 | 11,200 |
| 2024-09-03 | 3.590 | 3.630 | 3.590 | 3.600 | 3.385 | 41,000 |
| 2024-09-02 | 3.600 | 3.600 | 3.580 | 3.590 | 3.376 | 63,300 |
| 2024-08-30 | 3.530 | 3.610 | 3.530 | 3.590 | 3.376 | 47,200 |
| 2024-08-29 | 3.710 | 3.710 | 3.500 | 3.600 | 3.385 | 124,900 |
| 2024-08-28 | 3.750 | 3.750 | 3.710 | 3.720 | 3.498 | 37,600 |
| 2024-08-27 | 3.790 | 3.800 | 3.710 | 3.750 | 3.527 | 38,100 |
| 2024-08-26 | 3.860 | 3.860 | 3.790 | 3.790 | 3.564 | 106,600 |
| 2024-08-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.649 | 5,000 |
| 2024-08-22 | 3.900 | 3.970 | 3.850 | 3.970 | 3.733 | 44,000 |
| 2024-08-20 | 3.970 | 3.970 | 3.900 | 3.900 | 3.668 | 8,200 |
| 2024-08-19 | 3.950 | 3.990 | 3.950 | 3.970 | 3.733 | 44,800 |
| 2024-08-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.762 | 300 |
| 2024-08-15 | 3.950 | 4.000 | 3.900 | 4.000 | 3.762 | 6,500 |
| 2024-08-14 | 3.980 | 3.980 | 3.950 | 3.950 | 3.715 | 9,300 |
| 2024-08-13 | 3.940 | 3.980 | 3.940 | 3.980 | 3.743 | 3,100 |
| 2024-08-09 | 3.930 | 3.930 | 3.900 | 3.900 | 3.668 | 6,200 |
| 2024-08-08 | 4.000 | 4.000 | 3.900 | 3.930 | 3.696 | 16,000 |
| 2024-08-07 | 3.940 | 3.960 | 3.920 | 3.960 | 3.668 | 22,800 |
| 2024-08-06 | 3.760 | 3.980 | 3.760 | 3.900 | 3.612 | 36,600 |
| 2024-08-05 | 3.990 | 4.000 | 3.750 | 3.760 | 3.482 | 223,400 |
| 2024-08-02 | 4.000 | 4.060 | 3.990 | 4.030 | 3.732 | 31,200 |
| 2024-08-01 | 4.060 | 4.060 | 4.050 | 4.060 | 3.760 | 7,000 |
| 2024-07-31 | 4.050 | 4.070 | 4.050 | 4.070 | 3.769 | 25,800 |
| 2024-07-30 | 4.100 | 4.100 | 4.070 | 4.070 | 3.769 | 5,600 |
| 2024-07-29 | 4.030 | 4.090 | 4.000 | 4.090 | 3.788 | 57,800 |
| 2024-07-26 | 4.000 | 4.030 | 4.000 | 4.030 | 3.732 | 2,600 |
| 2024-07-25 | 4.030 | 4.050 | 4.030 | 4.030 | 3.732 | 4,000 |
| 2024-07-24 | 4.060 | 4.060 | 4.000 | 4.030 | 3.732 | 26,300 |
| 2024-07-23 | 4.030 | 4.090 | 4.030 | 4.090 | 3.788 | 17,200 |
| 2024-07-22 | 4.030 | 4.060 | 4.010 | 4.060 | 3.760 | 19,900 |
| 2024-07-19 | 4.010 | 4.040 | 4.010 | 4.030 | 3.732 | 35,700 |
| 2024-07-18 | 4.060 | 4.090 | 4.010 | 4.040 | 3.742 | 8,300 |
| 2024-07-16 | 4.080 | 4.090 | 4.070 | 4.070 | 3.769 | 48,900 |
| 2024-07-15 | 4.010 | 4.070 | 4.010 | 4.070 | 3.769 | 9,800 |
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.