Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.720	0.745	0.720	0.740	0.634	6,311,800
2023-08-23	0.710	0.725	0.705	0.720	0.617	5,171,100
2023-08-22	0.735	0.735	0.700	0.710	0.608	11,455,000
2023-08-21	0.755	0.755	0.735	0.735	0.630	6,670,300
2023-08-18	0.745	0.760	0.735	0.755	0.647	5,248,100
2023-08-17	0.760	0.775	0.740	0.745	0.638	9,408,100
2023-08-16	0.745	0.760	0.730	0.760	0.651	8,006,700
2023-08-15	0.715	0.750	0.715	0.750	0.643	12,043,800
2023-08-14	0.695	0.715	0.690	0.715	0.613	11,029,000
2023-08-11	0.690	0.700	0.685	0.690	0.591	2,686,900
2023-08-10	0.685	0.690	0.680	0.690	0.591	3,884,000
2023-08-09	0.675	0.695	0.675	0.685	0.587	10,042,600
2023-08-08	0.665	0.680	0.660	0.675	0.578	6,647,300
2023-08-07	0.665	0.670	0.660	0.665	0.570	1,555,600
2023-08-04	0.660	0.670	0.660	0.670	0.574	1,251,200
2023-08-03	0.660	0.670	0.655	0.660	0.565	5,727,600
2023-08-02	0.665	0.670	0.660	0.665	0.570	1,878,700
2023-08-01	0.670	0.675	0.660	0.670	0.574	4,747,700
2023-07-31	0.680	0.685	0.665	0.670	0.574	5,176,400
2023-07-28	0.675	0.685	0.670	0.675	0.578	2,458,400
2023-07-27	0.670	0.685	0.670	0.675	0.578	9,397,800
2023-07-26	0.670	0.675	0.665	0.670	0.574	5,965,200
2023-07-25	0.655	0.670	0.655	0.670	0.574	3,114,000
2023-07-24	0.670	0.675	0.655	0.660	0.565	5,391,300
2023-07-21	0.670	0.670	0.665	0.670	0.574	1,272,700
2023-07-20	0.670	0.680	0.665	0.670	0.574	4,536,800
2023-07-18	0.655	0.675	0.650	0.670	0.574	12,871,400
2023-07-17	0.635	0.660	0.635	0.650	0.557	13,928,300
2023-07-14	0.630	0.645	0.630	0.635	0.544	5,714,000
2023-07-13	0.630	0.635	0.630	0.630	0.540	2,527,400
2023-07-12	0.640	0.645	0.630	0.635	0.544	6,915,500
2023-07-11	0.625	0.645	0.625	0.635	0.544	9,989,100
2023-07-10	0.620	0.630	0.620	0.625	0.536	5,497,300
2023-07-07	0.615	0.630	0.610	0.620	0.531	9,071,500
2023-07-06	0.615	0.620	0.610	0.615	0.527	2,962,500
2023-07-05	0.610	0.620	0.610	0.615	0.527	2,263,200
2023-07-04	0.615	0.620	0.610	0.615	0.527	3,102,900
2023-07-03	0.615	0.615	0.610	0.615	0.527	752,500
2023-06-30	0.620	0.620	0.615	0.615	0.527	1,879,800
2023-06-28	0.615	0.620	0.610	0.620	0.531	522,500
2023-06-27	0.615	0.620	0.610	0.620	0.531	1,299,800
2023-06-26	0.610	0.620	0.610	0.610	0.523	1,131,900
2023-06-23	0.615	0.620	0.610	0.615	0.527	1,398,300
2023-06-22	0.615	0.615	0.605	0.615	0.527	1,144,000
2023-06-21	0.610	0.615	0.605	0.615	0.527	2,259,600
2023-06-20	0.610	0.625	0.605	0.605	0.518	4,534,300
2023-06-19	0.600	0.605	0.600	0.600	0.514	509,200
2023-06-16	0.600	0.605	0.595	0.600	0.514	2,191,000
2023-06-15	0.600	0.605	0.595	0.605	0.518	1,098,200
2023-06-14	0.595	0.605	0.595	0.600	0.514	1,680,200
2023-06-13	0.595	0.600	0.590	0.595	0.510	1,304,300
2023-06-12	0.595	0.600	0.590	0.595	0.510	1,088,300
2023-06-09	0.585	0.595	0.585	0.590	0.506	804,200
2023-06-08	0.590	0.595	0.585	0.585	0.501	1,055,700
2023-06-07	0.590	0.595	0.585	0.590	0.506	1,479,300
2023-06-06	0.595	0.600	0.585	0.590	0.506	1,926,900
2023-06-02	0.590	0.600	0.590	0.595	0.510	2,213,300
2023-06-01	0.600	0.600	0.590	0.590	0.506	817,600
2023-05-31	0.605	0.610	0.595	0.595	0.510	1,617,800
2023-05-30	0.600	0.605	0.595	0.600	0.514	1,635,600

← NewerPage 14 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.