Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.100	1.130	1.090	1.090	1.041	12,058,800
2026-04-30	1.100	1.110	1.080	1.100	1.051	5,274,100
2026-04-29	1.120	1.120	1.100	1.110	1.060	7,848,100
2026-04-28	1.070	1.130	1.070	1.110	1.060	15,385,500
2026-04-27	1.060	1.080	1.060	1.070	1.022	4,277,100
2026-04-24	1.050	1.060	1.050	1.050	1.003	2,502,300
2026-04-23	1.050	1.060	1.040	1.050	1.003	6,008,200
2026-04-22	1.060	1.060	1.050	1.050	1.003	2,090,000
2026-04-21	1.070	1.080	1.020	1.060	1.013	16,720,199
2026-04-20	1.040	1.060	1.040	1.060	1.013	4,045,600
2026-04-17	1.050	1.050	1.030	1.050	1.003	4,950,000
2026-04-16	1.050	1.060	1.040	1.040	0.994	2,567,500
2026-04-15	1.040	1.060	1.030	1.050	1.003	2,419,400
2026-04-14	1.010	1.040	1.010	1.040	0.994	4,616,500
2026-04-13	1.010	1.020	1.000	1.010	0.965	8,829,200
2026-04-10	1.010	1.030	1.000	1.020	0.975	6,974,800
2026-04-09	1.020	1.030	1.000	1.000	0.955	6,531,300
2026-04-08	1.020	1.040	1.010	1.020	0.975	11,656,300
2026-04-07	1.010	1.020	0.995	0.995	0.951	5,572,100
2026-04-06	1.000	1.020	0.995	1.000	0.955	4,465,000
2026-04-03	1.000	1.020	0.990	0.995	0.951	5,779,500
2026-04-02	1.020	1.030	0.985	0.995	0.951	13,298,200
2026-04-01	1.020	1.030	1.000	1.010	0.965	7,381,900
2026-03-31	0.990	1.010	0.975	1.000	0.955	6,343,500
2026-03-30	1.000	1.020	0.980	0.990	0.946	11,714,200
2026-03-27	1.010	1.030	1.010	1.020	0.975	3,066,200
2026-03-26	1.020	1.030	1.010	1.020	0.975	3,599,800
2026-03-25	1.030	1.050	1.020	1.020	0.975	7,064,500
2026-03-24	1.040	1.050	1.010	1.020	0.975	6,110,000
2026-03-19	1.050	1.070	1.040	1.040	0.994	3,627,000
2026-03-18	1.070	1.090	1.070	1.080	1.032	2,824,300
2026-03-17	1.050	1.080	1.050	1.070	1.022	2,610,400
2026-03-16	1.040	1.070	1.040	1.050	1.003	2,936,600
2026-03-13	1.040	1.080	1.030	1.040	0.994	4,165,300
2026-03-12	1.020	1.050	1.020	1.040	0.994	2,728,700
2026-03-11	1.050	1.060	1.030	1.030	0.984	3,887,300
2026-03-10	1.040	1.060	1.030	1.040	0.994	5,607,900
2026-03-09	1.030	1.030	0.990	1.000	0.955	13,272,900
2026-03-06	1.070	1.070	1.040	1.050	1.003	5,877,800
2026-03-05	1.100	1.100	1.080	1.080	1.032	8,871,600
2026-03-04	1.080	1.100	1.040	1.090	1.041	10,931,900
2026-03-03	1.120	1.130	1.070	1.070	1.022	15,585,600
2026-03-02	1.150	1.170	1.100	1.110	1.060	17,826,500
2026-02-27	1.210	1.210	1.160	1.170	1.118	9,338,700
2026-02-26	1.220	1.230	1.180	1.220	1.166	6,553,000
2026-02-25	1.220	1.240	1.210	1.210	1.156	6,958,400
2026-02-24	1.220	1.220	1.200	1.220	1.166	2,768,500
2026-02-23	1.190	1.230	1.190	1.220	1.166	9,401,200
2026-02-20	1.200	1.210	1.190	1.190	1.137	4,712,700
2026-02-19	1.200	1.220	1.190	1.200	1.146	4,471,600
2026-02-16	1.190	1.200	1.170	1.190	1.137	3,744,100
2026-02-13	1.170	1.200	1.160	1.190	1.137	7,871,600
2026-02-12	1.170	1.190	1.170	1.180	1.127	9,531,500
2026-02-11	1.150	1.180	1.150	1.170	1.118	5,658,000
2026-02-10	1.150	1.170	1.140	1.150	1.099	5,299,900
2026-02-09	1.150	1.170	1.140	1.150	1.099	6,867,600
2026-02-06	1.120	1.150	1.110	1.140	1.089	5,876,200
2026-02-05	1.150	1.160	1.120	1.120	1.070	16,501,100
2026-02-04	1.140	1.160	1.130	1.140	1.089	6,302,900
2026-02-03	1.150	1.170	1.130	1.140	1.089	7,603,500

← NewerPage 3 of 21 · 1,230 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.