Master Pack Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 4.030 | 4.040 | 4.030 | 4.040 | 3.742 | 49,100 |
| 2024-07-11 | 4.070 | 4.070 | 4.040 | 4.040 | 3.742 | 91,800 |
| 2024-07-10 | 4.010 | 4.070 | 4.010 | 4.040 | 3.742 | 25,100 |
| 2024-07-09 | 4.070 | 4.100 | 4.050 | 4.050 | 3.751 | 112,800 |
| 2024-07-05 | 4.080 | 4.080 | 4.070 | 4.070 | 3.769 | 105,700 |
| 2024-07-04 | 4.080 | 4.180 | 4.080 | 4.080 | 3.779 | 14,600 |
| 2024-07-03 | 4.070 | 4.100 | 4.060 | 4.080 | 3.779 | 19,700 |
| 2024-07-02 | 4.080 | 4.080 | 4.010 | 4.060 | 3.760 | 79,700 |
| 2024-07-01 | 4.060 | 4.130 | 4.060 | 4.080 | 3.779 | 66,500 |
| 2024-06-28 | 4.080 | 4.080 | 4.080 | 4.080 | 3.779 | 5,000 |
| 2024-06-27 | 4.100 | 4.100 | 4.060 | 4.080 | 3.779 | 80,700 |
| 2024-06-26 | 4.190 | 4.190 | 4.100 | 4.110 | 3.807 | 51,300 |
| 2024-06-25 | 4.060 | 4.190 | 4.040 | 4.110 | 3.807 | 57,700 |
| 2024-06-24 | 4.150 | 4.150 | 4.090 | 4.100 | 3.797 | 34,400 |
| 2024-06-21 | 4.200 | 4.220 | 4.100 | 4.150 | 3.844 | 33,900 |
| 2024-06-20 | 4.100 | 4.180 | 4.010 | 4.090 | 3.788 | 116,500 |
| 2024-06-19 | 4.070 | 4.100 | 4.040 | 4.100 | 3.797 | 19,900 |
| 2024-06-18 | 4.030 | 4.080 | 4.030 | 4.080 | 3.779 | 12,100 |
| 2024-06-14 | 4.050 | 4.060 | 4.010 | 4.050 | 3.751 | 44,200 |
| 2024-06-13 | 4.010 | 4.060 | 4.010 | 4.050 | 3.751 | 19,600 |
| 2024-06-12 | 4.030 | 4.050 | 4.000 | 4.000 | 3.705 | 58,300 |
| 2024-06-11 | 4.050 | 4.050 | 4.030 | 4.040 | 3.742 | 59,900 |
| 2024-06-10 | 4.050 | 4.080 | 4.040 | 4.040 | 3.742 | 50,800 |
| 2024-06-07 | 4.050 | 4.050 | 4.040 | 4.040 | 3.742 | 36,300 |
| 2024-06-06 | 4.040 | 4.120 | 4.040 | 4.050 | 3.751 | 75,400 |
| 2024-06-05 | 4.060 | 4.090 | 4.040 | 4.040 | 3.742 | 100,300 |
| 2024-06-04 | 4.080 | 4.080 | 4.000 | 4.050 | 3.751 | 58,000 |
| 2024-05-31 | 4.080 | 4.100 | 4.070 | 4.080 | 3.779 | 82,400 |
| 2024-05-30 | 4.070 | 4.110 | 4.070 | 4.100 | 3.797 | 34,500 |
| 2024-05-29 | 4.100 | 4.150 | 4.050 | 4.060 | 3.760 | 58,400 |
| 2024-05-28 | 4.120 | 4.120 | 4.040 | 4.070 | 3.769 | 65,500 |
| 2024-05-27 | 4.040 | 4.100 | 4.000 | 4.020 | 3.723 | 130,100 |
| 2024-05-24 | 4.010 | 4.040 | 3.890 | 3.980 | 3.686 | 86,500 |
| 2024-05-23 | 3.930 | 4.020 | 3.930 | 4.010 | 3.714 | 186,200 |
| 2024-05-21 | 3.940 | 3.960 | 3.910 | 3.930 | 3.640 | 55,500 |
| 2024-05-20 | 3.930 | 3.960 | 3.930 | 3.950 | 3.658 | 55,400 |
| 2024-05-17 | 3.850 | 3.970 | 3.850 | 3.930 | 3.640 | 70,900 |
| 2024-05-16 | 3.900 | 3.940 | 3.880 | 3.900 | 3.612 | 54,800 |
| 2024-05-15 | 3.930 | 3.950 | 3.880 | 3.940 | 3.649 | 53,400 |
| 2024-05-14 | 3.920 | 3.950 | 3.920 | 3.920 | 3.631 | 104,200 |
| 2024-05-13 | 3.940 | 3.980 | 3.860 | 3.900 | 3.612 | 123,500 |
| 2024-05-10 | 3.860 | 3.960 | 3.840 | 3.940 | 3.649 | 45,400 |
| 2024-05-09 | 3.780 | 3.880 | 3.780 | 3.840 | 3.556 | 52,400 |
| 2024-05-08 | 3.750 | 3.820 | 3.750 | 3.780 | 3.501 | 44,400 |
| 2024-05-07 | 3.700 | 3.760 | 3.680 | 3.750 | 3.473 | 58,700 |
| 2024-05-06 | 3.690 | 3.710 | 3.680 | 3.700 | 3.427 | 49,600 |
| 2024-05-03 | 3.690 | 3.740 | 3.670 | 3.680 | 3.408 | 87,200 |
| 2024-05-02 | 3.720 | 3.720 | 3.670 | 3.680 | 3.408 | 16,800 |
| 2024-04-30 | 3.770 | 3.790 | 3.770 | 3.770 | 3.492 | 5,000 |
| 2024-04-29 | 3.640 | 3.700 | 3.640 | 3.700 | 3.427 | 1,000 |
| 2024-04-26 | 3.720 | 3.720 | 3.700 | 3.700 | 3.427 | 11,600 |
| 2024-04-25 | 3.700 | 3.740 | 3.700 | 3.720 | 3.445 | 17,900 |
| 2024-04-24 | 3.650 | 3.660 | 3.640 | 3.660 | 3.390 | 27,800 |
| 2024-04-23 | 3.650 | 3.660 | 3.640 | 3.650 | 3.381 | 75,300 |
| 2024-04-22 | 3.680 | 3.680 | 3.650 | 3.650 | 3.381 | 20,700 |
| 2024-04-19 | 3.660 | 3.660 | 3.640 | 3.640 | 3.371 | 56,600 |
| 2024-04-18 | 3.740 | 3.770 | 3.740 | 3.740 | 3.390 | 92,200 |
| 2024-04-17 | 3.700 | 3.740 | 3.700 | 3.730 | 3.381 | 88,900 |
| 2024-04-16 | 3.700 | 3.730 | 3.680 | 3.700 | 3.354 | 83,500 |
| 2024-04-15 | 3.700 | 3.750 | 3.700 | 3.750 | 3.399 | 62,300 |
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.