Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.695	0.700	0.685	0.690	0.566	1,983,900
2022-03-02	0.695	0.700	0.685	0.695	0.570	1,869,000
2022-03-01	0.685	0.700	0.685	0.695	0.570	3,489,000
2022-02-28	0.680	0.680	0.670	0.675	0.553	1,176,200
2022-02-25	0.670	0.680	0.670	0.680	0.558	1,465,500
2022-02-24	0.690	0.690	0.660	0.660	0.541	4,787,200
2022-02-23	0.685	0.695	0.685	0.690	0.566	716,700
2022-02-22	0.700	0.700	0.685	0.685	0.562	3,815,900
2022-02-21	0.690	0.705	0.685	0.700	0.574	4,359,100
2022-02-18	0.675	0.690	0.675	0.690	0.566	1,664,800
2022-02-17	0.680	0.685	0.680	0.680	0.558	1,281,400
2022-02-16	0.680	0.685	0.675	0.685	0.562	2,115,500
2022-02-15	0.685	0.690	0.680	0.685	0.562	1,102,100
2022-02-14	0.690	0.690	0.680	0.685	0.562	786,200
2022-02-11	0.680	0.690	0.680	0.680	0.558	1,227,500
2022-02-10	0.695	0.695	0.685	0.685	0.562	1,121,700
2022-02-09	0.690	0.695	0.685	0.695	0.570	1,671,600
2022-02-08	0.690	0.695	0.680	0.690	0.566	1,156,600
2022-02-07	0.690	0.705	0.690	0.690	0.566	3,347,600
2022-02-04	0.680	0.690	0.675	0.690	0.566	961,300
2022-02-03	0.680	0.685	0.675	0.680	0.558	583,400
2022-01-31	0.675	0.680	0.670	0.675	0.553	686,500
2022-01-28	0.660	0.670	0.655	0.670	0.549	1,581,100
2022-01-27	0.665	0.665	0.655	0.665	0.545	940,600
2022-01-26	0.655	0.670	0.655	0.665	0.545	1,282,200
2022-01-25	0.680	0.690	0.645	0.650	0.533	10,442,200
2022-01-24	0.690	0.695	0.685	0.685	0.562	1,350,700
2022-01-21	0.695	0.700	0.690	0.690	0.566	1,064,500
2022-01-20	0.690	0.695	0.690	0.695	0.570	968,600
2022-01-19	0.695	0.695	0.690	0.690	0.566	1,725,000
2022-01-17	0.705	0.705	0.695	0.695	0.570	1,386,300
2022-01-14	0.715	0.715	0.705	0.710	0.582	2,420,700
2022-01-13	0.710	0.715	0.705	0.715	0.586	1,595,800
2022-01-12	0.705	0.710	0.705	0.710	0.582	1,293,400
2022-01-11	0.705	0.705	0.700	0.705	0.578	1,295,300
2022-01-10	0.695	0.705	0.695	0.700	0.574	1,434,100
2022-01-07	0.705	0.705	0.690	0.690	0.566	3,237,900
2022-01-06	0.695	0.710	0.690	0.700	0.574	4,738,600
2022-01-05	0.700	0.710	0.690	0.690	0.566	5,801,300
2022-01-04	0.690	0.700	0.690	0.700	0.574	1,291,400
2022-01-03	0.690	0.695	0.690	0.695	0.570	1,325,600
2021-12-31	0.695	0.700	0.690	0.690	0.566	709,700
2021-12-30	0.695	0.700	0.690	0.695	0.570	1,573,200
2021-12-29	0.690	0.695	0.690	0.695	0.570	2,337,900
2021-12-28	0.690	0.695	0.685	0.690	0.566	1,284,600
2021-12-27	0.690	0.700	0.685	0.690	0.566	2,373,400
2021-12-24	0.680	0.695	0.680	0.685	0.562	6,047,300
2021-12-23	0.680	0.680	0.675	0.675	0.553	2,109,300
2021-12-22	0.680	0.690	0.675	0.680	0.558	2,153,600
2021-12-21	0.690	0.690	0.680	0.680	0.558	3,037,400
2021-12-20	0.695	0.705	0.690	0.690	0.566	2,414,600
2021-12-17	0.700	0.710	0.690	0.690	0.566	5,995,800
2021-12-16	0.695	0.700	0.690	0.700	0.574	1,474,900
2021-12-15	0.690	0.700	0.685	0.690	0.566	2,503,600
2021-12-14	0.695	0.700	0.690	0.690	0.566	1,930,800
2021-12-13	0.705	0.705	0.690	0.695	0.570	2,842,700
2021-12-10	0.705	0.715	0.695	0.705	0.578	4,299,200
2021-12-09	0.705	0.710	0.700	0.700	0.574	2,016,200
2021-12-08	0.715	0.715	0.700	0.705	0.578	2,663,100
2021-12-07	0.715	0.720	0.705	0.710	0.582	2,839,000

← NewerPage 20 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.