Master Pack Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.600	1.600	1.600	1.600	1.600	11,000
2026-10-16	1.600	1.600	1.600	1.600	1.600	10,000
2026-10-15	1.600	1.600	1.600	1.600	1.600	0
2026-10-14	1.600	1.600	1.600	1.600	1.600	3,800
2026-10-13	1.600	1.600	1.600	1.600	1.600	0
2026-10-12	1.580	1.600	1.580	1.600	1.600	15,000
2026-10-09	1.550	1.550	1.550	1.550	1.550	8,000
2026-10-08	1.550	1.550	1.550	1.550	1.550	1,000
2026-10-07	1.550	1.550	1.550	1.550	1.550	9,200
2026-10-06	1.500	1.650	1.500	1.650	1.650	4,200
2026-10-05	1.580	1.580	1.580	1.580	1.580	0
2026-10-02	1.580	1.580	1.580	1.580	1.580	4,500
2026-10-01	1.580	1.580	1.580	1.580	1.580	1,200
2026-09-30	1.590	1.590	1.580	1.580	1.580	12,000
2026-09-29	1.600	1.600	1.600	1.600	1.600	0
2026-09-28	1.600	1.600	1.600	1.600	1.600	2,500
2026-09-25	1.640	1.650	1.600	1.600	1.600	11,100
2026-09-24	1.600	1.650	1.600	1.650	1.650	5,000
2026-09-23	1.600	1.650	1.600	1.620	1.620	5,500
2026-09-22	1.410	1.410	1.410	1.410	1.410	0
2026-09-21	1.500	1.500	1.410	1.410	1.410	5,700
2026-09-18	1.500	1.500	1.500	1.500	1.500	5,700
2026-09-17	1.500	1.500	1.500	1.500	1.500	0
2026-09-16	1.500	1.500	1.500	1.500	1.500	0
2026-09-15	1.500	1.500	1.500	1.500	1.500	0
2026-09-14	1.550	1.550	1.500	1.500	1.500	7,600
2026-09-11	1.580	1.600	1.580	1.600	1.600	11,200
2026-09-10	1.580	1.580	1.580	1.580	1.580	1,000
2026-09-09	1.590	1.590	1.590	1.590	1.590	0
2026-09-08	1.590	1.590	1.590	1.590	1.590	5,000
2026-09-07	1.600	1.600	1.600	1.600	1.600	0
2026-09-04	1.600	1.600	1.600	1.600	1.600	5,500
2026-09-03	1.600	1.600	1.600	1.600	1.600	0
2026-09-02	1.600	1.600	1.600	1.600	1.600	1,200
2026-09-01	1.600	1.600	1.600	1.600	1.600	15,000
2026-08-31	1.620	1.620	1.620	1.620	1.620	0
2026-08-28	1.620	1.620	1.620	1.620	1.620	0
2026-08-27	1.600	1.620	1.600	1.620	1.620	5,900
2026-08-26	1.700	1.700	1.700	1.700	1.700	20,000
2026-08-25	1.610	1.610	1.610	1.610	1.610	0
2026-08-24	1.610	1.610	1.610	1.610	1.610	4,000
2026-08-21	1.610	1.610	1.610	1.610	1.610	0
2026-08-20	1.610	1.610	1.610	1.610	1.610	0
2026-08-19	1.610	1.610	1.610	1.610	1.610	0
2026-08-18	1.610	1.610	1.610	1.610	1.610	0
2026-08-17	1.610	1.610	1.610	1.610	1.610	0
2026-08-14	1.610	1.610	1.610	1.610	1.610	1,200
2026-08-13	1.740	1.740	1.740	1.740	1.740	0
2026-08-12	1.740	1.740	1.740	1.740	1.740	0
2026-08-11	1.740	1.740	1.740	1.740	1.740	0
2026-08-10	1.740	1.740	1.740	1.740	1.740	0
2026-08-07	1.740	1.740	1.740	1.740	1.740	3,000
2026-08-06	1.690	1.700	1.690	1.690	1.690	2,400
2026-08-05	1.680	1.680	1.680	1.680	1.680	200
2026-08-04	1.690	1.700	1.670	1.670	1.670	30,000
2026-08-03	1.670	1.670	1.670	1.670	1.670	0
2026-07-31	1.670	1.670	1.670	1.670	1.670	0
2026-07-30	1.670	1.670	1.670	1.670	1.670	0
2026-07-29	1.680	1.680	1.670	1.670	1.670	17,000
2026-07-28	1.590	1.590	1.590	1.590	1.590	0

Page 1 of 19 · 1,136 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.