Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.595	0.600	0.590	0.600	0.492	999,000
2022-08-26	0.600	0.605	0.595	0.600	0.492	902,400
2022-08-25	0.595	0.600	0.595	0.600	0.492	585,400
2022-08-24	0.590	0.600	0.590	0.600	0.492	673,900
2022-08-23	0.600	0.600	0.590	0.595	0.488	713,600
2022-08-22	0.600	0.605	0.595	0.600	0.492	391,800
2022-08-19	0.595	0.600	0.590	0.600	0.492	1,037,200
2022-08-18	0.600	0.600	0.590	0.595	0.488	561,700
2022-08-17	0.600	0.605	0.595	0.600	0.492	483,000
2022-08-16	0.595	0.600	0.590	0.600	0.492	1,160,000
2022-08-15	0.595	0.595	0.585	0.595	0.488	835,100
2022-08-12	0.590	0.595	0.590	0.595	0.488	581,200
2022-08-11	0.590	0.595	0.585	0.595	0.488	1,028,700
2022-08-10	0.590	0.595	0.585	0.585	0.480	2,096,400
2022-08-09	0.595	0.600	0.590	0.595	0.488	650,000
2022-08-08	0.600	0.600	0.585	0.590	0.484	3,311,300
2022-08-05	0.595	0.605	0.590	0.600	0.492	1,990,700
2022-08-04	0.585	0.595	0.585	0.590	0.484	1,745,500
2022-08-03	0.585	0.590	0.585	0.585	0.480	682,100
2022-08-02	0.595	0.600	0.585	0.590	0.484	1,684,800
2022-08-01	0.595	0.610	0.590	0.600	0.492	2,891,400
2022-07-29	0.585	0.595	0.585	0.595	0.488	2,697,300
2022-07-28	0.585	0.590	0.580	0.585	0.480	2,144,100
2022-07-27	0.580	0.585	0.575	0.585	0.480	987,900
2022-07-26	0.585	0.585	0.575	0.580	0.476	1,714,100
2022-07-25	0.585	0.590	0.580	0.585	0.480	2,030,900
2022-07-22	0.585	0.595	0.580	0.585	0.480	1,623,600
2022-07-21	0.580	0.590	0.580	0.585	0.480	1,305,500
2022-07-20	0.580	0.585	0.575	0.580	0.476	1,307,100
2022-07-19	0.585	0.585	0.575	0.580	0.476	960,000
2022-07-18	0.580	0.585	0.575	0.580	0.476	897,700
2022-07-15	0.575	0.580	0.570	0.580	0.476	947,400
2022-07-14	0.580	0.585	0.575	0.575	0.471	762,300
2022-07-13	0.595	0.595	0.580	0.580	0.476	2,414,200
2022-07-12	0.595	0.600	0.590	0.600	0.492	685,700
2022-07-08	0.595	0.600	0.590	0.590	0.484	694,200
2022-07-07	0.585	0.595	0.580	0.595	0.488	382,700
2022-07-06	0.590	0.590	0.580	0.585	0.480	701,400
2022-07-05	0.585	0.590	0.585	0.590	0.484	423,300
2022-07-04	0.590	0.590	0.580	0.585	0.480	627,900
2022-07-01	0.600	0.600	0.585	0.590	0.484	1,509,900
2022-06-30	0.595	0.600	0.585	0.600	0.492	1,319,100
2022-06-29	0.595	0.600	0.590	0.600	0.492	620,300
2022-06-28	0.595	0.595	0.585	0.595	0.488	351,000
2022-06-27	0.595	0.600	0.580	0.595	0.488	634,400
2022-06-24	0.575	0.590	0.575	0.590	0.484	955,000
2022-06-23	0.575	0.580	0.570	0.580	0.476	519,000
2022-06-22	0.585	0.585	0.565	0.580	0.476	1,816,100
2022-06-21	0.560	0.585	0.560	0.585	0.480	1,197,800
2022-06-20	0.575	0.575	0.555	0.560	0.459	1,932,600
2022-06-17	0.590	0.590	0.570	0.575	0.471	3,325,200
2022-06-16	0.600	0.605	0.590	0.590	0.484	2,296,900
2022-06-15	0.605	0.605	0.595	0.600	0.492	1,814,600
2022-06-14	0.605	0.610	0.595	0.605	0.496	2,515,300
2022-06-13	0.625	0.625	0.610	0.610	0.500	2,603,700
2022-06-10	0.630	0.630	0.620	0.625	0.512	2,065,000
2022-06-09	0.640	0.645	0.630	0.635	0.521	2,807,600
2022-06-08	0.640	0.645	0.635	0.640	0.525	1,139,200
2022-06-07	0.640	0.650	0.635	0.635	0.521	1,884,400
2022-06-03	0.655	0.655	0.640	0.640	0.525	1,634,100

← NewerPage 18 of 21 · 1,235 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.