Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.585	0.600	0.585	0.595	0.510	3,313,700
2023-05-26	0.585	0.590	0.580	0.585	0.501	889,800
2023-05-25	0.590	0.595	0.580	0.580	0.497	1,784,500
2023-05-24	0.590	0.595	0.590	0.590	0.506	831,200
2023-05-23	0.595	0.595	0.590	0.590	0.506	867,500
2023-05-22	0.595	0.600	0.590	0.595	0.510	1,448,700
2023-05-19	0.595	0.600	0.590	0.595	0.510	953,000
2023-05-18	0.595	0.600	0.590	0.595	0.510	1,689,900
2023-05-17	0.590	0.595	0.590	0.590	0.506	1,044,900
2023-05-16	0.595	0.600	0.590	0.590	0.506	765,100
2023-05-15	0.590	0.600	0.590	0.595	0.510	2,025,500
2023-05-12	0.600	0.600	0.590	0.590	0.506	1,201,900
2023-05-11	0.605	0.605	0.595	0.600	0.514	1,094,000
2023-05-10	0.595	0.605	0.595	0.605	0.518	1,320,400
2023-05-09	0.600	0.600	0.590	0.600	0.514	2,233,500
2023-05-08	0.600	0.610	0.600	0.600	0.514	1,136,800
2023-05-05	0.600	0.605	0.600	0.605	0.518	1,409,600
2023-05-03	0.610	0.610	0.600	0.600	0.514	1,157,400
2023-05-02	0.610	0.615	0.605	0.605	0.518	723,800
2023-04-28	0.615	0.615	0.605	0.605	0.518	2,279,300
2023-04-27	0.610	0.615	0.610	0.610	0.523	750,200
2023-04-26	0.615	0.615	0.610	0.610	0.523	593,100
2023-04-25	0.610	0.620	0.605	0.620	0.531	1,740,300
2023-04-20	0.610	0.615	0.605	0.610	0.523	1,619,500
2023-04-19	0.610	0.625	0.605	0.615	0.527	3,432,900
2023-04-18	0.620	0.620	0.605	0.610	0.523	3,769,500
2023-04-17	0.635	0.635	0.615	0.620	0.531	3,344,300
2023-04-14	0.635	0.635	0.625	0.635	0.544	1,468,400
2023-04-13	0.635	0.640	0.630	0.630	0.540	1,525,200
2023-04-12	0.635	0.635	0.625	0.635	0.544	2,220,400
2023-04-11	0.630	0.635	0.625	0.630	0.540	1,073,600
2023-04-10	0.635	0.640	0.625	0.630	0.540	1,822,500
2023-04-07	0.625	0.635	0.620	0.635	0.544	3,030,500
2023-04-06	0.625	0.630	0.620	0.625	0.536	1,770,700
2023-04-05	0.625	0.640	0.620	0.625	0.536	4,916,100
2023-04-04	0.590	0.630	0.590	0.625	0.536	9,596,600
2023-04-03	0.595	0.605	0.590	0.600	0.514	1,845,900
2023-03-31	0.590	0.595	0.585	0.590	0.506	734,300
2023-03-30	0.590	0.595	0.585	0.590	0.506	1,255,500
2023-03-29	0.590	0.590	0.585	0.585	0.501	1,690,600
2023-03-28	0.595	0.600	0.590	0.590	0.506	1,789,000
2023-03-27	0.595	0.600	0.590	0.595	0.510	823,400
2023-03-24	0.600	0.605	0.595	0.595	0.510	1,530,900
2023-03-23	0.590	0.605	0.590	0.600	0.514	1,732,300
2023-03-22	0.595	0.605	0.590	0.600	0.514	1,075,300
2023-03-21	0.595	0.600	0.590	0.595	0.510	930,500
2023-03-20	0.600	0.605	0.590	0.595	0.510	2,371,700
2023-03-17	0.600	0.610	0.595	0.610	0.523	2,345,000
2023-03-16	0.590	0.600	0.585	0.600	0.514	2,602,400
2023-03-15	0.580	0.600	0.580	0.600	0.514	1,754,300
2023-03-14	0.595	0.605	0.575	0.575	0.493	3,398,400
2023-03-13	0.610	0.610	0.595	0.600	0.514	2,794,700
2023-03-10	0.610	0.615	0.605	0.610	0.523	1,176,400
2023-03-09	0.610	0.620	0.610	0.615	0.527	1,148,100
2023-03-08	0.610	0.615	0.605	0.615	0.527	2,074,700
2023-03-07	0.615	0.620	0.605	0.615	0.527	2,093,400
2023-03-06	0.630	0.630	0.610	0.615	0.527	1,907,500
2023-03-03	0.625	0.635	0.620	0.625	0.536	3,059,500
2023-03-02	0.610	0.635	0.605	0.620	0.531	6,536,600
2023-03-01	0.610	0.615	0.600	0.610	0.523	2,136,000

← NewerPage 15 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.