Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.840	0.855	0.840	0.845	0.752	2,520,600
2023-11-20	0.865	0.865	0.840	0.850	0.757	2,461,900
2023-11-17	0.850	0.860	0.840	0.860	0.766	4,069,700
2023-11-16	0.845	0.850	0.835	0.845	0.752	1,836,400
2023-11-15	0.835	0.845	0.830	0.845	0.752	2,103,400
2023-11-14	0.845	0.850	0.830	0.835	0.743	3,940,200
2023-11-10	0.850	0.850	0.835	0.845	0.752	1,600,200
2023-11-09	0.855	0.855	0.840	0.845	0.752	3,592,000
2023-11-08	0.850	0.865	0.845	0.860	0.766	3,623,400
2023-11-07	0.870	0.870	0.850	0.850	0.757	3,630,700
2023-11-06	0.835	0.875	0.830	0.865	0.770	12,114,600
2023-11-03	0.815	0.840	0.815	0.835	0.743	4,309,400
2023-11-02	0.820	0.825	0.800	0.810	0.721	4,581,700
2023-11-01	0.815	0.815	0.795	0.815	0.725	5,040,700
2023-10-31	0.810	0.825	0.800	0.820	0.730	2,477,900
2023-10-30	0.825	0.825	0.800	0.800	0.712	1,624,200
2023-10-27	0.840	0.840	0.820	0.825	0.734	2,548,900
2023-10-26	0.825	0.840	0.820	0.840	0.748	4,541,800
2023-10-25	0.820	0.835	0.820	0.835	0.743	4,769,800
2023-10-24	0.810	0.830	0.800	0.820	0.730	8,391,500
2023-10-23	0.775	0.805	0.755	0.800	0.712	12,189,100
2023-10-20	0.805	0.805	0.775	0.775	0.690	6,973,500
2023-10-19	0.805	0.815	0.800	0.805	0.717	4,891,800
2023-10-18	0.840	0.840	0.800	0.820	0.730	8,215,400
2023-10-17	0.850	0.850	0.835	0.840	0.748	4,002,100
2023-10-16	0.840	0.855	0.835	0.855	0.761	4,090,500
2023-10-13	0.875	0.885	0.850	0.855	0.761	12,897,200
2023-10-12	0.855	0.880	0.845	0.875	0.779	8,497,000
2023-10-11	0.860	0.860	0.835	0.850	0.757	8,602,300
2023-10-10	0.835	0.865	0.830	0.855	0.761	12,752,600
2023-10-09	0.840	0.850	0.830	0.835	0.743	3,442,200
2023-10-06	0.840	0.840	0.830	0.840	0.748	1,551,400
2023-10-05	0.845	0.855	0.835	0.840	0.748	4,150,900
2023-10-04	0.840	0.850	0.820	0.840	0.748	8,556,100
2023-10-03	0.860	0.880	0.840	0.855	0.761	7,062,900
2023-10-02	0.895	0.900	0.860	0.865	0.770	9,362,900
2023-09-29	0.890	0.910	0.890	0.900	0.801	11,339,500
2023-09-27	0.900	0.905	0.885	0.895	0.797	9,274,000
2023-09-26	0.910	0.915	0.895	0.905	0.806	9,984,800
2023-09-25	0.890	0.920	0.890	0.915	0.814	25,838,199
2023-09-22	0.850	0.900	0.835	0.890	0.792	28,267,801
2023-09-21	0.845	0.865	0.835	0.850	0.757	14,107,100
2023-09-20	0.820	0.850	0.815	0.840	0.748	14,048,000
2023-09-19	0.810	0.825	0.805	0.820	0.730	7,277,200
2023-09-18	0.800	0.820	0.790	0.810	0.721	9,993,000
2023-09-15	0.780	0.805	0.770	0.800	0.712	10,672,300
2023-09-14	0.780	0.785	0.765	0.785	0.699	6,673,500
2023-09-13	0.780	0.785	0.765	0.770	0.685	5,453,700
2023-09-12	0.800	0.800	0.770	0.785	0.699	8,356,700
2023-09-11	0.780	0.800	0.770	0.795	0.708	10,007,600
2023-09-08	0.770	0.790	0.755	0.785	0.699	13,487,400
2023-09-07	0.810	0.815	0.795	0.800	0.685	12,493,800
2023-09-06	0.810	0.835	0.800	0.820	0.703	29,249,000
2023-09-05	0.825	0.825	0.790	0.810	0.694	34,486,199
2023-09-04	0.815	0.825	0.800	0.825	0.707	25,471,301
2023-09-01	0.795	0.820	0.790	0.805	0.690	34,570,602
2023-08-30	0.765	0.810	0.750	0.790	0.677	39,276,898
2023-08-29	0.775	0.775	0.740	0.765	0.655	23,472,699
2023-08-28	0.735	0.770	0.735	0.770	0.660	15,582,000
2023-08-25	0.735	0.740	0.720	0.735	0.630	4,271,600

← NewerPage 13 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.