Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.600	0.610	0.595	0.605	0.518	3,853,000
2023-02-27	0.595	0.605	0.595	0.600	0.514	895,000
2023-02-24	0.600	0.605	0.590	0.600	0.514	1,169,500
2023-02-23	0.590	0.600	0.585	0.600	0.514	2,594,300
2023-02-22	0.600	0.600	0.585	0.595	0.510	2,895,400
2023-02-21	0.595	0.605	0.595	0.600	0.514	1,662,300
2023-02-20	0.610	0.610	0.595	0.595	0.510	1,674,800
2023-02-17	0.610	0.615	0.600	0.610	0.523	1,998,200
2023-02-16	0.615	0.620	0.605	0.610	0.523	1,664,800
2023-02-15	0.605	0.620	0.600	0.610	0.523	1,575,300
2023-02-14	0.610	0.610	0.600	0.600	0.514	726,800
2023-02-13	0.600	0.605	0.595	0.605	0.518	1,313,400
2023-02-10	0.615	0.620	0.595	0.600	0.514	3,356,600
2023-02-09	0.620	0.620	0.610	0.615	0.527	897,700
2023-02-08	0.620	0.630	0.610	0.615	0.527	2,961,200
2023-02-07	0.620	0.620	0.610	0.620	0.531	2,340,900
2023-02-03	0.620	0.625	0.610	0.620	0.531	1,565,500
2023-02-02	0.605	0.630	0.605	0.620	0.531	4,858,900
2023-01-31	0.600	0.605	0.595	0.605	0.518	2,200,300
2023-01-30	0.610	0.615	0.595	0.600	0.514	3,647,900
2023-01-27	0.610	0.615	0.600	0.605	0.518	3,724,200
2023-01-26	0.600	0.610	0.600	0.610	0.523	3,601,800
2023-01-25	0.585	0.600	0.585	0.595	0.510	2,495,400
2023-01-20	0.595	0.600	0.585	0.585	0.501	2,676,200
2023-01-19	0.580	0.595	0.580	0.595	0.510	3,282,900
2023-01-18	0.575	0.580	0.570	0.580	0.497	1,581,500
2023-01-17	0.575	0.575	0.565	0.575	0.493	2,109,500
2023-01-16	0.575	0.575	0.565	0.575	0.493	1,838,800
2023-01-13	0.570	0.580	0.565	0.575	0.493	2,510,600
2023-01-12	0.575	0.580	0.565	0.570	0.488	4,127,400
2023-01-11	0.570	0.580	0.560	0.575	0.493	3,306,300
2023-01-10	0.590	0.590	0.570	0.570	0.488	2,414,600
2023-01-09	0.590	0.595	0.580	0.590	0.506	1,070,200
2023-01-06	0.580	0.590	0.575	0.585	0.501	2,365,900
2023-01-05	0.575	0.585	0.570	0.575	0.493	5,680,900
2023-01-04	0.565	0.575	0.560	0.575	0.493	3,268,800
2023-01-03	0.570	0.570	0.560	0.565	0.484	791,500
2022-12-30	0.580	0.580	0.565	0.565	0.484	1,285,700
2022-12-29	0.570	0.580	0.570	0.575	0.493	935,700
2022-12-28	0.590	0.590	0.570	0.570	0.488	1,520,800
2022-12-27	0.565	0.590	0.565	0.585	0.501	3,873,200
2022-12-23	0.565	0.570	0.555	0.555	0.476	2,043,100
2022-12-22	0.560	0.565	0.555	0.565	0.484	623,800
2022-12-21	0.580	0.580	0.550	0.560	0.480	2,991,100
2022-12-20	0.580	0.585	0.570	0.575	0.493	1,195,800
2022-12-19	0.590	0.590	0.580	0.580	0.497	1,427,100
2022-12-16	0.580	0.590	0.575	0.590	0.506	2,133,700
2022-12-15	0.605	0.605	0.585	0.585	0.501	1,750,700
2022-12-14	0.605	0.605	0.590	0.605	0.518	1,500,200
2022-12-13	0.590	0.610	0.585	0.605	0.518	3,224,400
2022-12-12	0.595	0.600	0.585	0.585	0.501	920,400
2022-12-09	0.585	0.600	0.580	0.595	0.510	1,732,800
2022-12-08	0.590	0.600	0.575	0.585	0.501	2,401,800
2022-12-07	0.615	0.615	0.580	0.590	0.506	2,573,700
2022-12-06	0.585	0.615	0.585	0.610	0.523	3,620,600
2022-12-05	0.605	0.615	0.590	0.590	0.506	6,129,900
2022-12-02	0.580	0.610	0.575	0.605	0.518	7,197,000
2022-12-01	0.545	0.595	0.545	0.580	0.497	13,308,600
2022-11-30	0.520	0.550	0.515	0.530	0.454	28,680,600
2022-11-29	0.510	0.520	0.500	0.515	0.441	8,109,200

← NewerPage 16 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.