Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.160	1.190	1.150	1.150	1.099	11,381,200
2026-01-29	1.180	1.180	1.130	1.160	1.108	10,356,400
2026-01-28	1.180	1.200	1.150	1.180	1.127	5,790,700
2026-01-27	1.220	1.220	1.170	1.180	1.127	17,605,600
2026-01-26	1.170	1.210	1.160	1.210	1.156	16,357,800
2026-01-23	1.130	1.200	1.120	1.170	1.118	26,698,600
2026-01-22	1.130	1.140	1.110	1.130	1.080	7,177,200
2026-01-21	1.080	1.130	1.080	1.120	1.070	8,745,700
2026-01-20	1.110	1.120	1.090	1.090	1.041	6,421,500
2026-01-19	1.100	1.140	1.090	1.110	1.060	18,895,500
2026-01-16	1.100	1.120	1.090	1.100	1.051	3,759,200
2026-01-15	1.140	1.150	1.090	1.100	1.051	12,456,500
2026-01-14	1.120	1.140	1.110	1.140	1.089	10,748,000
2026-01-13	1.120	1.150	1.100	1.120	1.070	9,213,100
2026-01-12	1.100	1.150	1.100	1.120	1.070	12,099,300
2026-01-09	1.120	1.120	1.080	1.090	1.041	5,823,300
2026-01-08	1.070	1.120	1.070	1.110	1.060	11,768,800
2026-01-07	1.090	1.100	1.050	1.070	1.022	4,751,900
2026-01-06	1.070	1.100	1.050	1.090	1.041	15,039,500
2026-01-05	0.980	1.070	0.980	1.070	1.022	17,316,801
2026-01-02	0.965	0.980	0.955	0.980	0.936	1,055,400
2025-12-31	0.955	0.975	0.940	0.965	0.922	4,958,700
2025-12-30	0.930	0.950	0.930	0.950	0.908	3,424,800
2025-12-29	0.955	0.955	0.925	0.930	0.889	8,280,700
2025-12-26	0.970	0.980	0.945	0.955	0.912	8,177,900
2025-12-24	0.980	0.985	0.965	0.970	0.927	3,171,800
2025-12-23	0.950	0.985	0.950	0.975	0.932	10,266,500
2025-12-22	0.955	0.965	0.945	0.950	0.908	12,166,300
2025-12-19	0.950	0.960	0.945	0.950	0.908	8,353,300
2025-12-18	0.945	0.950	0.940	0.950	0.908	5,780,700
2025-12-17	0.960	0.970	0.940	0.945	0.903	7,329,900
2025-12-16	0.975	0.985	0.955	0.960	0.917	6,350,900
2025-12-15	0.970	0.985	0.970	0.980	0.936	7,544,100
2025-12-12	0.985	0.990	0.960	0.970	0.927	10,825,300
2025-12-11	1.000	1.000	0.970	0.985	0.941	11,127,400
2025-12-10	1.000	1.010	0.995	1.000	0.955	1,611,900
2025-12-09	0.995	1.010	0.990	1.000	0.955	2,449,600
2025-12-08	1.010	1.020	0.995	0.995	0.951	4,186,000
2025-12-05	1.010	1.010	1.000	1.010	0.965	1,933,000
2025-12-04	1.000	1.020	1.000	1.010	0.965	2,524,900
2025-12-03	1.000	1.010	0.995	1.000	0.955	1,461,000
2025-12-02	1.010	1.020	0.990	1.000	0.955	6,449,100
2025-12-01	1.030	1.050	1.010	1.010	0.965	3,288,800
2025-11-28	1.010	1.030	1.000	1.030	0.984	2,337,000
2025-11-27	0.995	1.020	0.985	1.010	0.965	6,023,500
2025-11-26	0.995	1.000	0.990	0.995	0.951	1,564,700
2025-11-25	0.990	1.010	0.980	0.995	0.951	6,488,800
2025-11-24	1.030	1.040	0.985	0.985	0.941	10,136,500
2025-11-21	1.010	1.030	1.010	1.020	0.975	3,689,200
2025-11-20	1.020	1.030	1.010	1.010	0.965	2,362,400
2025-11-19	1.020	1.030	1.010	1.010	0.965	3,251,100
2025-11-18	1.040	1.040	1.020	1.020	0.975	3,510,600
2025-11-17	1.050	1.050	1.030	1.050	1.003	1,371,400
2025-11-14	1.040	1.050	1.030	1.040	0.994	2,314,800
2025-11-13	1.040	1.060	1.040	1.040	0.994	2,168,400
2025-11-12	1.030	1.050	1.030	1.030	0.984	1,753,300
2025-11-11	1.030	1.040	1.020	1.030	0.984	2,669,600
2025-11-10	1.030	1.050	1.020	1.020	0.975	5,559,300
2025-11-07	1.030	1.050	1.020	1.030	0.984	4,275,400
2025-11-06	1.030	1.040	1.020	1.030	0.984	2,218,800

← NewerPage 4 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.