Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	1.420	1.460	1.420	1.450	1.333	16,208,400
2024-05-17	1.360	1.430	1.360	1.410	1.297	25,188,500
2024-05-16	1.360	1.370	1.340	1.360	1.251	12,717,800
2024-05-15	1.260	1.370	1.250	1.340	1.232	50,161,801
2024-05-14	1.250	1.260	1.240	1.260	1.159	6,688,900
2024-05-13	1.230	1.250	1.220	1.240	1.140	6,678,600
2024-05-10	1.260	1.270	1.230	1.230	1.131	6,689,800
2024-05-09	1.220	1.280	1.200	1.260	1.159	14,411,900
2024-05-08	1.260	1.270	1.250	1.250	1.113	4,184,700
2024-05-07	1.270	1.280	1.240	1.260	1.122	10,986,300
2024-05-06	1.280	1.290	1.260	1.280	1.139	7,760,800
2024-05-03	1.270	1.290	1.260	1.270	1.130	3,035,200
2024-05-02	1.250	1.290	1.240	1.290	1.148	5,009,500
2024-04-30	1.280	1.290	1.240	1.250	1.113	13,277,600
2024-04-29	1.280	1.300	1.270	1.280	1.139	4,150,700
2024-04-26	1.270	1.290	1.260	1.280	1.139	5,169,700
2024-04-25	1.280	1.280	1.260	1.260	1.122	4,151,000
2024-04-24	1.250	1.290	1.250	1.280	1.139	5,734,900
2024-04-23	1.260	1.260	1.230	1.250	1.113	4,656,800
2024-04-22	1.220	1.260	1.220	1.250	1.113	9,315,700
2024-04-19	1.240	1.250	1.200	1.220	1.086	9,920,300
2024-04-18	1.230	1.250	1.220	1.230	1.095	9,358,100
2024-04-17	1.200	1.240	1.200	1.230	1.095	8,560,100
2024-04-16	1.270	1.270	1.190	1.210	1.077	31,830,000
2024-04-15	1.290	1.310	1.250	1.270	1.130	13,377,300
2024-04-12	1.270	1.320	1.270	1.310	1.166	9,488,500
2024-04-09	1.320	1.330	1.270	1.270	1.130	14,953,400
2024-04-08	1.270	1.320	1.270	1.320	1.175	15,767,100
2024-04-05	1.250	1.270	1.240	1.260	1.122	6,990,600
2024-04-04	1.240	1.270	1.230	1.250	1.113	13,013,300
2024-04-03	1.230	1.240	1.220	1.240	1.104	5,102,300
2024-04-02	1.230	1.240	1.200	1.240	1.104	10,830,300
2024-04-01	1.230	1.240	1.210	1.230	1.095	6,457,300
2024-03-29	1.230	1.260	1.210	1.230	1.095	9,164,300
2024-03-27	1.200	1.260	1.190	1.240	1.104	32,545,400
2024-03-26	1.140	1.200	1.130	1.190	1.059	20,365,500
2024-03-25	1.130	1.140	1.110	1.140	1.015	6,612,700
2024-03-22	1.100	1.140	1.100	1.130	1.006	11,951,800
2024-03-21	1.080	1.110	1.070	1.100	0.979	20,900,600
2024-03-20	1.060	1.080	1.050	1.080	0.961	9,370,200
2024-03-19	1.060	1.070	1.040	1.060	0.944	4,756,600
2024-03-18	1.060	1.070	1.040	1.060	0.944	7,747,600
2024-03-15	1.040	1.070	1.030	1.060	0.944	8,413,800
2024-03-14	1.040	1.050	1.020	1.040	0.926	4,288,800
2024-03-13	1.050	1.060	1.020	1.040	0.926	6,016,000
2024-03-12	1.020	1.060	1.020	1.050	0.935	11,108,900
2024-03-11	1.030	1.040	1.000	1.020	0.908	8,020,700
2024-03-08	1.000	1.030	0.995	1.030	0.917	9,617,400
2024-03-07	0.975	1.020	0.965	1.000	0.890	18,229,400
2024-03-06	0.980	0.980	0.965	0.975	0.868	5,987,900
2024-03-05	0.975	0.990	0.960	0.975	0.868	5,792,200
2024-03-04	0.980	0.980	0.965	0.975	0.868	3,693,900
2024-03-01	0.980	0.985	0.965	0.975	0.868	5,579,400
2024-02-29	0.970	0.980	0.960	0.980	0.872	9,901,400
2024-02-28	0.960	0.980	0.960	0.970	0.863	8,991,700
2024-02-27	0.910	0.970	0.905	0.955	0.850	21,930,400
2024-02-26	0.910	0.920	0.900	0.915	0.814	5,386,700
2024-02-23	0.920	0.920	0.905	0.910	0.810	5,084,800
2024-02-22	0.910	0.925	0.910	0.920	0.819	3,706,300
2024-02-21	0.935	0.935	0.905	0.910	0.810	6,133,700

← NewerPage 11 of 21 · 1,231 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.