Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.920	0.935	0.915	0.935	0.832	4,930,000
2024-02-19	0.945	0.945	0.915	0.920	0.819	4,962,100
2024-02-16	0.930	0.945	0.925	0.945	0.841	5,730,400
2024-02-15	0.940	0.940	0.915	0.925	0.823	5,461,500
2024-02-14	0.930	0.940	0.925	0.935	0.832	3,407,700
2024-02-13	0.940	0.950	0.930	0.935	0.832	3,064,800
2024-02-09	0.925	0.945	0.925	0.940	0.837	2,698,900
2024-02-08	0.930	0.935	0.915	0.925	0.823	2,420,800
2024-02-07	0.940	0.940	0.925	0.930	0.828	3,549,000
2024-02-06	0.900	0.930	0.900	0.930	0.828	4,073,700
2024-02-05	0.935	0.950	0.900	0.905	0.806	12,255,700
2024-02-02	0.940	0.945	0.920	0.935	0.832	5,882,100
2024-01-31	0.935	0.950	0.920	0.940	0.837	7,683,000
2024-01-30	0.940	0.945	0.920	0.935	0.832	7,009,300
2024-01-29	0.940	0.950	0.930	0.940	0.837	7,962,900
2024-01-26	0.930	0.955	0.930	0.940	0.837	21,480,900
2024-01-24	0.905	0.935	0.905	0.930	0.828	20,714,199
2024-01-23	0.895	0.915	0.890	0.905	0.806	20,683,600
2024-01-22	0.870	0.895	0.870	0.895	0.797	13,954,000
2024-01-19	0.855	0.870	0.850	0.865	0.770	5,005,700
2024-01-18	0.875	0.880	0.840	0.860	0.766	6,389,700
2024-01-17	0.875	0.885	0.860	0.875	0.779	5,867,200
2024-01-16	0.880	0.890	0.855	0.870	0.774	12,866,500
2024-01-15	0.855	0.890	0.850	0.875	0.779	15,069,600
2024-01-12	0.845	0.855	0.840	0.850	0.757	5,381,500
2024-01-11	0.840	0.855	0.835	0.845	0.752	1,845,100
2024-01-10	0.855	0.860	0.835	0.845	0.752	4,011,000
2024-01-09	0.875	0.875	0.855	0.855	0.761	7,912,300
2024-01-08	0.870	0.875	0.865	0.875	0.779	7,053,400
2024-01-05	0.870	0.875	0.855	0.870	0.774	10,767,800
2024-01-04	0.845	0.880	0.840	0.875	0.779	23,394,500
2024-01-03	0.820	0.855	0.815	0.845	0.752	14,274,100
2024-01-02	0.825	0.835	0.815	0.820	0.730	4,143,100
2023-12-29	0.830	0.835	0.820	0.830	0.739	946,100
2023-12-28	0.825	0.835	0.820	0.830	0.739	2,393,400
2023-12-27	0.825	0.825	0.815	0.825	0.734	1,664,300
2023-12-26	0.825	0.835	0.815	0.825	0.734	1,394,400
2023-12-22	0.820	0.825	0.815	0.825	0.734	2,232,700
2023-12-21	0.805	0.820	0.805	0.815	0.725	2,179,800
2023-12-20	0.825	0.825	0.810	0.810	0.721	1,678,100
2023-12-19	0.810	0.825	0.805	0.820	0.730	4,066,200
2023-12-18	0.800	0.820	0.795	0.810	0.721	2,949,100
2023-12-15	0.810	0.810	0.795	0.800	0.712	3,593,500
2023-12-14	0.815	0.815	0.800	0.805	0.717	2,680,200
2023-12-13	0.790	0.815	0.790	0.810	0.721	4,205,400
2023-12-12	0.790	0.800	0.780	0.795	0.708	2,380,500
2023-12-11	0.795	0.805	0.780	0.790	0.703	3,750,000
2023-12-08	0.780	0.795	0.775	0.790	0.703	2,003,800
2023-12-07	0.780	0.780	0.775	0.775	0.690	641,100
2023-12-06	0.780	0.790	0.775	0.785	0.699	2,777,800
2023-12-05	0.770	0.780	0.765	0.775	0.690	10,627,300
2023-12-04	0.780	0.780	0.765	0.775	0.690	3,931,200
2023-12-01	0.810	0.810	0.775	0.780	0.694	7,758,700
2023-11-30	0.840	0.840	0.795	0.800	0.712	4,758,900
2023-11-29	0.820	0.840	0.820	0.835	0.743	3,861,800
2023-11-28	0.825	0.830	0.820	0.820	0.730	1,575,800
2023-11-27	0.840	0.845	0.815	0.830	0.739	3,479,200
2023-11-24	0.855	0.860	0.845	0.850	0.757	2,244,100
2023-11-23	0.855	0.860	0.850	0.850	0.757	3,513,900
2023-11-22	0.845	0.855	0.840	0.855	0.761	2,668,300

← NewerPage 12 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.