Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.660	0.660	0.645	0.655	0.537	1,239,100
2022-06-01	0.645	0.660	0.645	0.660	0.541	2,939,100
2022-05-31	0.650	0.650	0.635	0.640	0.525	2,775,300
2022-05-30	0.655	0.660	0.645	0.650	0.533	1,555,400
2022-05-27	0.660	0.660	0.650	0.655	0.537	817,700
2022-05-26	0.660	0.660	0.655	0.655	0.537	1,394,300
2022-05-25	0.670	0.670	0.660	0.660	0.541	618,400
2022-05-24	0.675	0.680	0.660	0.670	0.549	1,310,300
2022-05-23	0.670	0.680	0.670	0.670	0.549	804,600
2022-05-20	0.670	0.675	0.665	0.670	0.549	487,100
2022-05-19	0.665	0.675	0.660	0.670	0.549	600,300
2022-05-18	0.675	0.675	0.665	0.675	0.553	1,081,800
2022-05-17	0.675	0.680	0.665	0.675	0.553	1,397,900
2022-05-13	0.665	0.675	0.660	0.675	0.553	1,120,900
2022-05-12	0.660	0.670	0.660	0.665	0.545	1,525,200
2022-05-11	0.660	0.665	0.660	0.660	0.541	764,300
2022-05-10	0.660	0.670	0.660	0.665	0.545	1,329,700
2022-05-09	0.665	0.670	0.665	0.670	0.549	420,300
2022-05-06	0.675	0.675	0.665	0.665	0.545	1,117,100
2022-05-05	0.685	0.700	0.675	0.675	0.553	1,660,800
2022-04-29	0.675	0.690	0.675	0.685	0.562	2,769,200
2022-04-28	0.680	0.680	0.670	0.680	0.558	1,398,300
2022-04-27	0.685	0.685	0.675	0.680	0.558	1,264,100
2022-04-26	0.690	0.695	0.685	0.690	0.566	333,300
2022-04-25	0.695	0.700	0.680	0.695	0.570	1,643,300
2022-04-22	0.695	0.700	0.695	0.700	0.574	494,800
2022-04-21	0.705	0.710	0.695	0.700	0.574	1,051,300
2022-04-20	0.695	0.705	0.695	0.705	0.578	1,306,800
2022-04-18	0.690	0.695	0.690	0.695	0.570	477,500
2022-04-15	0.695	0.700	0.690	0.695	0.570	567,700
2022-04-14	0.700	0.705	0.695	0.695	0.570	487,300
2022-04-13	0.700	0.710	0.690	0.700	0.574	473,300
2022-04-12	0.700	0.705	0.690	0.690	0.566	1,948,100
2022-04-11	0.720	0.720	0.700	0.700	0.574	1,668,100
2022-04-08	0.715	0.725	0.710	0.725	0.594	925,400
2022-04-07	0.725	0.725	0.715	0.720	0.590	1,769,300
2022-04-06	0.710	0.725	0.710	0.725	0.594	3,165,900
2022-04-05	0.695	0.715	0.695	0.710	0.582	4,022,700
2022-04-04	0.695	0.695	0.680	0.695	0.570	1,256,000
2022-04-01	0.680	0.695	0.675	0.695	0.570	4,175,500
2022-03-31	0.670	0.685	0.665	0.680	0.558	2,443,700
2022-03-30	0.665	0.675	0.660	0.670	0.549	962,100
2022-03-29	0.665	0.670	0.660	0.670	0.549	775,800
2022-03-28	0.665	0.670	0.660	0.665	0.545	859,400
2022-03-25	0.660	0.670	0.655	0.660	0.541	1,398,800
2022-03-24	0.665	0.675	0.650	0.660	0.541	2,340,200
2022-03-23	0.650	0.665	0.645	0.665	0.545	1,767,100
2022-03-22	0.645	0.655	0.640	0.650	0.533	1,977,000
2022-03-21	0.640	0.645	0.635	0.640	0.525	1,264,300
2022-03-18	0.640	0.645	0.635	0.635	0.521	1,824,300
2022-03-17	0.635	0.640	0.630	0.640	0.525	2,766,500
2022-03-16	0.620	0.630	0.620	0.630	0.517	1,625,800
2022-03-15	0.640	0.640	0.620	0.620	0.508	5,352,200
2022-03-14	0.645	0.650	0.635	0.640	0.525	3,236,800
2022-03-11	0.650	0.650	0.635	0.645	0.529	1,442,100
2022-03-10	0.650	0.655	0.640	0.645	0.529	2,199,700
2022-03-09	0.640	0.650	0.635	0.645	0.529	3,178,700
2022-03-08	0.655	0.655	0.635	0.640	0.525	4,577,900
2022-03-07	0.670	0.670	0.655	0.655	0.537	2,608,500
2022-03-04	0.690	0.690	0.665	0.670	0.549	4,137,200

← NewerPage 19 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.