Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.710	0.715	0.695	0.710	0.582	4,269,000
2021-12-02	0.725	0.730	0.705	0.710	0.582	4,708,900
2021-12-01	0.740	0.750	0.715	0.720	0.590	3,880,700
2021-11-30	0.760	0.770	0.725	0.740	0.607	7,568,000
2021-11-29	0.735	0.820	0.735	0.770	0.631	23,468,600
2021-11-26	0.710	0.745	0.700	0.735	0.603	6,374,200
2021-11-25	0.715	0.715	0.705	0.705	0.578	822,300
2021-11-24	0.710	0.715	0.710	0.710	0.582	1,344,300
2021-11-23	0.720	0.720	0.710	0.715	0.586	1,143,100
2021-11-22	0.720	0.725	0.715	0.720	0.590	1,483,400
2021-11-19	0.720	0.720	0.715	0.720	0.590	1,357,300
2021-11-18	0.730	0.735	0.720	0.720	0.590	1,622,300
2021-11-17	0.740	0.740	0.725	0.735	0.603	1,361,100
2021-11-16	0.735	0.740	0.730	0.735	0.603	975,000
2021-11-15	0.730	0.745	0.730	0.735	0.603	1,683,300
2021-11-12	0.725	0.750	0.725	0.730	0.599	2,864,600
2021-11-11	0.725	0.735	0.720	0.725	0.594	1,015,800
2021-11-10	0.730	0.735	0.720	0.720	0.590	2,669,200
2021-11-09	0.735	0.735	0.730	0.735	0.603	1,221,100
2021-11-08	0.745	0.750	0.735	0.740	0.607	1,677,800
2021-11-05	0.760	0.765	0.745	0.745	0.611	2,084,000
2021-11-03	0.770	0.770	0.760	0.760	0.623	1,391,700
2021-11-02	0.770	0.775	0.770	0.770	0.631	1,646,400
2021-11-01	0.795	0.795	0.765	0.770	0.631	5,167,100
2021-10-29	0.830	0.830	0.805	0.810	0.664	7,837,100
2021-10-28	0.780	0.830	0.780	0.820	0.672	16,243,200
2021-10-27	0.775	0.790	0.775	0.785	0.644	1,950,300
2021-10-26	0.775	0.785	0.770	0.780	0.640	2,824,900
2021-10-25	0.780	0.780	0.765	0.770	0.631	2,128,500
2021-10-22	0.785	0.790	0.775	0.780	0.640	1,105,700
2021-10-21	0.800	0.805	0.765	0.790	0.648	23,042,400
2021-10-20	0.795	0.815	0.790	0.800	0.656	11,605,800
2021-10-18	0.765	0.800	0.765	0.795	0.652	41,154,199
2021-10-15	0.745	0.765	0.745	0.755	0.619	5,872,000
2021-10-14	0.730	0.750	0.725	0.745	0.611	4,224,300

← NewerPage 21 of 21 · 1,235 trading days

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.