Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.950	0.970	0.945	0.965	0.965	5,948,600
2026-07-24	0.945	0.950	0.935	0.950	0.950	1,006,200
2026-07-23	0.940	0.950	0.940	0.940	0.940	7,277,900
2026-07-22	0.940	0.945	0.935	0.940	0.940	1,765,300
2026-07-21	0.955	0.955	0.935	0.940	0.940	6,837,100
2026-07-20	0.965	0.965	0.955	0.955	0.955	1,615,700
2026-07-17	0.970	0.975	0.960	0.965	0.965	5,677,700
2026-07-16	0.970	0.980	0.955	0.970	0.970	5,395,700
2026-07-15	0.960	0.970	0.960	0.970	0.970	856,700
2026-07-14	0.970	0.970	0.955	0.965	0.965	1,525,800
2026-07-13	0.955	0.975	0.955	0.970	0.970	2,303,400
2026-07-10	0.955	0.960	0.950	0.955	0.955	1,384,100
2026-07-09	0.945	0.955	0.945	0.955	0.955	2,440,200
2026-07-08	0.950	0.955	0.945	0.945	0.945	2,332,100
2026-07-07	0.950	0.950	0.940	0.950	0.950	2,248,500
2026-07-06	0.950	0.955	0.945	0.945	0.945	1,672,600
2026-07-03	0.945	0.960	0.945	0.945	0.945	2,337,700
2026-07-02	0.950	0.955	0.935	0.940	0.940	4,389,200
2026-07-01	0.970	0.975	0.950	0.950	0.950	4,836,000
2026-06-30	0.975	0.980	0.965	0.975	0.975	2,831,900
2026-06-29	0.975	0.975	0.960	0.975	0.975	886,800
2026-06-26	0.970	0.970	0.960	0.970	0.970	2,469,100
2026-06-25	0.975	0.980	0.960	0.970	0.970	2,617,200
2026-06-24	0.965	0.975	0.965	0.970	0.970	1,373,100
2026-06-23	0.980	0.980	0.965	0.965	0.965	898,100
2026-06-22	0.975	0.985	0.975	0.980	0.980	1,644,200
2026-06-19	0.975	0.980	0.965	0.975	0.975	3,628,000
2026-06-18	0.980	0.990	0.975	0.975	0.975	1,428,400
2026-06-17	0.975	0.975	0.975	0.975	0.975	0
2026-06-16	1.000	1.000	0.970	0.975	0.975	1,910,900
2026-06-15	0.980	1.010	0.975	0.995	0.995	3,229,200
2026-06-12	0.955	0.975	0.955	0.975	0.975	3,124,400
2026-06-11	0.945	0.960	0.940	0.955	0.955	2,714,300
2026-06-10	0.955	0.965	0.950	0.950	0.950	4,167,300
2026-06-09	0.965	0.965	0.955	0.955	0.955	4,277,800
2026-06-08	0.980	0.985	0.955	0.965	0.965	4,481,700
2026-06-05	0.990	1.000	0.980	0.985	0.985	3,007,300
2026-06-04	0.980	0.985	0.975	0.985	0.985	3,191,100
2026-06-03	1.000	1.010	0.980	0.980	0.980	4,674,900
2026-06-02	0.990	0.990	0.990	0.990	0.990	0
2026-06-01	0.990	0.990	0.990	0.990	0.990	0
2026-05-29	0.975	1.000	0.975	0.990	0.990	4,751,900
2026-05-28	0.980	0.980	0.970	0.975	0.975	2,364,400
2026-05-27	0.975	0.975	0.975	0.975	0.975	0
2026-05-26	0.980	0.985	0.970	0.975	0.975	2,436,600
2026-05-25	0.990	0.995	0.965	0.975	0.975	5,732,800
2026-05-22	1.000	1.010	0.985	0.990	0.990	5,072,700
2026-05-21	1.000	1.010	0.990	0.990	0.990	3,264,900
2026-05-20	1.010	1.010	0.990	0.990	0.990	8,227,900
2026-05-19	1.010	1.020	1.000	1.010	1.010	3,142,300
2026-05-18	1.030	1.040	1.010	1.010	1.010	5,850,700
2026-05-15	1.060	1.070	1.030	1.040	1.040	5,124,400
2026-05-14	1.070	1.070	1.050	1.060	1.060	3,046,400
2026-05-13	1.060	1.070	1.040	1.060	1.060	6,394,000
2026-05-12	1.080	1.100	1.050	1.050	1.050	6,104,400
2026-05-11	1.140	1.140	1.110	1.120	1.070	8,435,300
2026-05-08	1.130	1.140	1.120	1.140	1.089	4,858,200
2026-05-07	1.140	1.160	1.130	1.130	1.080	6,415,800
2026-05-06	1.100	1.150	1.100	1.130	1.080	14,384,800
2026-05-05	1.080	1.100	1.080	1.100	1.051	5,922,800

← NewerPage 2 of 3 · 130 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.