Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.510	0.520	0.500	0.515	0.441	8,109,200
2022-11-25	0.515	0.515	0.500	0.505	0.433	3,307,600
2022-11-24	0.490	0.515	0.490	0.510	0.437	5,899,600
2022-11-23	0.490	0.495	0.485	0.490	0.420	3,163,100
2022-11-22	0.495	0.500	0.485	0.490	0.420	3,194,500
2022-11-21	0.495	0.500	0.490	0.490	0.420	3,447,000
2022-11-17	0.500	0.505	0.495	0.505	0.433	1,749,200
2022-11-16	0.505	0.505	0.500	0.500	0.428	1,439,900
2022-11-15	0.505	0.510	0.500	0.505	0.433	1,739,400
2022-11-14	0.510	0.510	0.500	0.505	0.433	3,465,300
2022-11-11	0.510	0.520	0.505	0.510	0.437	2,277,500
2022-11-10	0.500	0.515	0.500	0.515	0.441	1,213,100
2022-11-09	0.505	0.510	0.500	0.500	0.428	1,223,700
2022-11-08	0.500	0.505	0.495	0.500	0.428	1,273,500
2022-11-07	0.500	0.510	0.500	0.500	0.428	625,400
2022-11-04	0.495	0.500	0.490	0.500	0.428	2,092,600
2022-11-03	0.505	0.505	0.495	0.495	0.424	2,231,900
2022-11-02	0.510	0.520	0.500	0.505	0.433	1,657,300
2022-11-01	0.510	0.515	0.510	0.510	0.437	680,500
2022-10-31	0.510	0.520	0.510	0.510	0.437	1,043,600
2022-10-28	0.520	0.525	0.505	0.510	0.437	1,176,600
2022-10-27	0.500	0.530	0.500	0.520	0.446	5,167,400
2022-10-26	0.500	0.510	0.495	0.505	0.433	1,681,700
2022-10-25	0.500	0.505	0.495	0.495	0.424	2,479,500
2022-10-21	0.505	0.505	0.500	0.505	0.433	699,200
2022-10-20	0.505	0.505	0.500	0.500	0.428	1,039,500
2022-10-19	0.505	0.525	0.505	0.505	0.433	2,385,800
2022-10-18	0.505	0.515	0.500	0.510	0.437	1,557,300
2022-10-17	0.500	0.505	0.495	0.495	0.424	2,941,600
2022-10-14	0.510	0.510	0.500	0.500	0.428	761,500
2022-10-13	0.500	0.505	0.495	0.500	0.428	779,400
2022-10-12	0.500	0.500	0.495	0.495	0.424	711,200
2022-10-11	0.505	0.505	0.495	0.495	0.424	1,323,100
2022-10-07	0.505	0.510	0.500	0.510	0.437	1,051,100
2022-10-06	0.515	0.520	0.505	0.505	0.433	1,484,200
2022-10-05	0.510	0.515	0.510	0.515	0.441	777,600
2022-10-04	0.510	0.515	0.500	0.510	0.437	1,015,800
2022-10-03	0.490	0.505	0.485	0.505	0.433	1,749,600
2022-09-30	0.490	0.495	0.485	0.490	0.420	2,976,600
2022-09-29	0.505	0.515	0.490	0.490	0.420	3,048,500
2022-09-28	0.515	0.515	0.500	0.500	0.428	1,815,900
2022-09-27	0.520	0.520	0.500	0.510	0.437	2,614,300
2022-09-26	0.540	0.540	0.520	0.520	0.446	2,590,100
2022-09-23	0.545	0.555	0.540	0.545	0.467	952,600
2022-09-22	0.550	0.550	0.540	0.545	0.467	1,176,300
2022-09-21	0.565	0.565	0.550	0.550	0.471	2,338,400
2022-09-20	0.580	0.580	0.560	0.565	0.484	829,000
2022-09-19	0.580	0.580	0.565	0.565	0.484	1,470,900
2022-09-15	0.580	0.595	0.580	0.580	0.497	2,433,800
2022-09-14	0.615	0.625	0.610	0.615	0.504	1,539,900
2022-09-13	0.630	0.635	0.620	0.620	0.508	1,769,500
2022-09-12	0.630	0.630	0.620	0.630	0.517	1,103,000
2022-09-09	0.625	0.630	0.620	0.630	0.517	834,800
2022-09-08	0.635	0.635	0.620	0.625	0.512	1,882,300
2022-09-07	0.620	0.655	0.620	0.635	0.521	6,368,200
2022-09-06	0.615	0.625	0.610	0.620	0.508	1,163,000
2022-09-05	0.615	0.620	0.610	0.615	0.504	987,000
2022-09-02	0.605	0.615	0.605	0.615	0.504	1,187,200
2022-09-01	0.610	0.615	0.605	0.605	0.496	775,600
2022-08-30	0.600	0.610	0.600	0.610	0.500	2,061,900

← NewerPage 17 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.