Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.680	1.710	1.660	1.670	1.536	3,964,900
2024-08-15	1.690	1.710	1.640	1.670	1.536	12,489,200
2024-08-14	1.720	1.730	1.670	1.690	1.554	4,867,100
2024-08-13	1.720	1.720	1.690	1.700	1.563	4,045,700
2024-08-12	1.740	1.770	1.700	1.730	1.591	3,483,600
2024-08-09	1.700	1.750	1.680	1.750	1.609	16,641,100
2024-08-08	1.600	1.680	1.590	1.680	1.545	9,957,400
2024-08-07	1.630	1.700	1.580	1.650	1.517	16,079,600
2024-08-06	1.510	1.640	1.470	1.620	1.490	31,597,801
2024-08-05	1.660	1.670	1.430	1.500	1.379	39,376,301
2024-08-02	1.820	1.820	1.720	1.740	1.600	11,858,100
2024-08-01	1.880	1.880	1.790	1.850	1.701	10,993,600
2024-07-31	1.960	1.970	1.860	1.880	1.729	10,744,900
2024-07-30	1.910	1.960	1.890	1.960	1.802	17,060,900
2024-07-29	1.880	1.920	1.860	1.910	1.756	4,624,000
2024-07-26	1.860	1.880	1.850	1.880	1.729	5,789,800
2024-07-25	1.900	1.900	1.850	1.860	1.710	3,955,600
2024-07-24	1.910	1.930	1.900	1.900	1.747	8,456,900
2024-07-23	1.890	1.920	1.880	1.910	1.756	5,691,300
2024-07-22	1.900	1.900	1.830	1.890	1.738	5,510,900
2024-07-19	1.920	1.950	1.900	1.900	1.747	7,768,600
2024-07-18	1.900	1.950	1.850	1.950	1.793	9,193,200
2024-07-17	1.940	1.950	1.890	1.910	1.756	5,987,500
2024-07-16	1.940	1.950	1.890	1.930	1.775	8,577,000
2024-07-15	1.890	1.940	1.890	1.930	1.775	8,487,800
2024-07-12	1.930	1.930	1.880	1.890	1.738	8,361,500
2024-07-11	1.840	1.930	1.840	1.930	1.775	27,849,699
2024-07-10	1.770	1.870	1.750	1.830	1.683	20,727,600
2024-07-09	1.750	1.790	1.740	1.760	1.618	7,974,500
2024-07-05	1.820	1.830	1.750	1.750	1.609	22,107,400
2024-07-04	1.830	1.870	1.800	1.810	1.664	24,213,600
2024-07-03	1.800	1.830	1.790	1.810	1.664	17,344,699
2024-07-02	1.790	1.820	1.770	1.790	1.646	9,901,700
2024-07-01	1.730	1.820	1.730	1.780	1.637	16,166,400
2024-06-28	1.720	1.760	1.700	1.730	1.591	16,776,199
2024-06-27	1.740	1.750	1.700	1.720	1.582	9,558,500
2024-06-26	1.760	1.780	1.730	1.740	1.600	10,747,600
2024-06-25	1.650	1.770	1.610	1.750	1.609	32,654,100
2024-06-24	1.750	1.750	1.660	1.670	1.536	10,489,100
2024-06-21	1.740	1.770	1.720	1.750	1.609	10,577,900
2024-06-20	1.750	1.750	1.690	1.750	1.609	12,362,100
2024-06-19	1.780	1.800	1.720	1.760	1.618	20,876,600
2024-06-18	1.800	1.810	1.750	1.780	1.637	11,775,300
2024-06-14	1.760	1.820	1.740	1.790	1.646	20,781,000
2024-06-13	1.760	1.800	1.730	1.760	1.618	26,472,400
2024-06-12	1.800	1.820	1.770	1.770	1.628	8,271,000
2024-06-11	1.850	1.850	1.770	1.790	1.646	30,258,500
2024-06-10	1.840	1.880	1.780	1.850	1.701	23,801,900
2024-06-07	1.730	1.900	1.730	1.850	1.701	53,717,602
2024-06-06	1.610	1.770	1.610	1.750	1.609	47,535,199
2024-06-05	1.570	1.630	1.550	1.600	1.471	26,027,900
2024-06-04	1.500	1.640	1.500	1.570	1.444	27,920,400
2024-05-31	1.620	1.660	1.500	1.500	1.379	74,108,797
2024-05-30	1.530	1.750	1.510	1.710	1.572	56,060,102
2024-05-29	1.500	1.560	1.450	1.520	1.398	16,051,400
2024-05-28	1.530	1.530	1.470	1.500	1.379	9,151,200
2024-05-27	1.520	1.550	1.510	1.530	1.407	14,467,600
2024-05-24	1.460	1.520	1.420	1.520	1.398	17,046,301
2024-05-23	1.440	1.500	1.440	1.470	1.352	13,688,500
2024-05-21	1.460	1.460	1.400	1.440	1.324	6,785,400

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0500 MYR
2025-05-09	0.0450 MYR
2024-05-09	0.0400 MYR
2023-09-08	0.0300 MYR
2022-09-15	0.0265 MYR
2021-09-15	0.0166 MYR
2020-09-15	0.0335 MYR
2019-09-11	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.